{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:22.990922+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-4.7,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","unit":"%","value":12.1,"direction":"higher_better","percentile":64}],"summary":"매출 -4.7%","percentile":54},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.3,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-5.5,"direction":"higher_better","percentile":40}],"summary":"RSI 36","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":6.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.39,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.97,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":35.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 1.0x","percentile":56}},"signals":[],"summary":"이노션(214320)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 7048.00억. 현재가 17,620원, 전일 대비 -1.1%, 30일 -5.5%. PER 4.9배 / ROE 3.1%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 12.45만, 기관 순매수 7.31만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":6.11,"direction":"higher_better","percentile":null}],"summary":"배당수익률 6.11%","value_pct":6.11},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.97,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":6.11},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-146.57678806078547,"grade":"D","trend":"하락","atr_14":357.14285714285717,"rsi_14":36.30573248407643,"sma_20":18076.0,"sma_60":18636.833333333332,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.3로 약세 구간입니다. MACD(-146.58)가 시그널선(-155.28)을 상회합니다(골든크로스). 현재가가 SMA20(18076)과 SMA60(18637) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 17806~18346 (현재 위치 -34%).","bb_lower":17806.081493780068,"bb_upper":18345.918506219932,"macd_signal":-155.2800098429353},"change_pct":-0.9,"chart_data":[{"date":"2024-10-23","open":17909,"high":17998,"low":17775,"close":17820,"volume":16016,"rsi_14":67.92,"sma_20":19668.0,"sma_60":19469.17,"sma_120":20598.0},{"date":"2024-10-24","open":17731,"high":17909,"low":17579,"close":17588,"volume":23480,"rsi_14":62.21,"sma_20":19689.0,"sma_60":19468.0,"sma_120":20575.83},{"date":"2024-10-25","open":17597,"high":17722,"low":17348,"close":17401,"volume":29551,"rsi_14":57.14,"sma_20":19692.0,"sma_60":19464.17,"sma_120":20549.0},{"date":"2024-10-28","open":17356,"high":17499,"low":17303,"close":17401,"volume":18149,"rsi_14":46.67,"sma_20":19700.5,"sma_60":19462.67,"sma_120":20521.33},{"date":"2024-10-29","open":17401,"high":17864,"low":17383,"close":17811,"volume":27964,"rsi_14":50.21,"sma_20":19729.5,"sma_60":19466.67,"sma_120":20496.25},{"date":"2024-10-30","open":17909,"high":17909,"low":17686,"close":17731,"volume":13023,"rsi_14":49.19,"sma_20":19750.0,"sma_60":19470.83,"sma_120":20472.5},{"date":"2024-10-31","open":17757,"high":17864,"low":17606,"close":17650,"volume":18463,"rsi_14":53.3,"sma_20":19783.5,"sma_60":19472.67,"sma_120":20447.58},{"date":"2024-11-01","open":17820,"high":18042,"low":17642,"close":17998,"volume":44736,"rsi_14":61.54,"sma_20":19838.5,"sma_60":19479.83,"sma_120":20418.0},{"date":"2024-11-04","open":17998,"high":18310,"low":17722,"close":18221,"volume":46226,"rsi_14":63.24,"sma_20":19904.5,"sma_60":19484.0,"sma_120":20397.58},{"date":"2024-11-05","open":18176,"high":18176,"low":17909,"close":18042,"volume":16045,"rsi_14":50.0,"sma_20":19933.0,"sma_60":19492.33,"sma_120":20375.92},{"date":"2024-11-06","open":18087,"high":18354,"low":17998,"close":18221,"volume":45678,"rsi_14":59.57,"sma_20":19956.5,"sma_60":19521.5,"sma_120":20356.75},{"date":"2024-11-07","open":18221,"high":18399,"low":17953,"close":18087,"volume":38683,"rsi_14":56.0,"sma_20":19974.5,"sma_60":19546.0,"sma_120":20337.17},{"date":"2024-11-08","open":18265,"high":18265,"low":17998,"close":18087,"volume":16300,"rsi_14":56.0,"sma_20":20006.5,"sma_60":19571.83,"sma_120":20318.0},{"date":"2024-11-11","open":18132,"high":18132,"low":17775,"close":17998,"volume":36704,"rsi_14":52.0,"sma_20":20036.5,"sma_60":19594.67,"sma_120":20300.08},{"date":"2024-11-12","open":17998,"high":18042,"low":17481,"close":17481,"volume":28342,"rsi_14":43.62,"sma_20":20031.0,"sma_60":19609.5,"sma_120":20279.0},{"date":"2024-11-13","open":17374,"high":17677,"low":17330,"close":17365,"volume":34341,"rsi_14":45.61,"sma_20":19993.0,"sma_60":19618.0,"sma_120":20256.0},{"date":"2024-11-14","open":17437,"high":17713,"low":17321,"close":17704,"volume":33487,"rsi_14":55.63,"sma_20":19986.5,"sma_60":19633.5,"sma_120":20236.58},{"date":"2024-11-15","open":17615,"high":17811,"low":17517,"close":17784,"volume":16378,"rsi_14":56.91,"sma_20":19984.5,"sma_60":19649.5,"sma_120":20219.17},{"date":"2024-11-18","open":17606,"high":17864,"low":17597,"close":17624,"volume":20824,"rsi_14":46.29,"sma_20":19973.5,"sma_60":19660.83,"sma_120":20194.83},{"date":"2024-11-19","open":17624,"high":17748,"low":17508,"close":17642,"volume":11354,"rsi_14":48.19,"sma_20":19958.5,"sma_60":19675.0,"sma_120":20175.25},{"date":"2024-11-20","open":17642,"high":17731,"low":17597,"close":17650,"volume":8374,"rsi_14":50.0,"sma_20":19949.0,"sma_60":19686.83,"sma_120":20154.92},{"date":"2024-11-21","open":17597,"high":17864,"low":17597,"close":17731,"volume":16737,"rsi_14":43.7,"sma_20":19957.0,"sma_60":19693.33,"sma_120":20136.58},{"date":"2024-11-22","open":17731,"high":17784,"low":17668,"close":17784,"volume":7987,"rsi_14":38.81,"sma_20":19978.5,"sma_60":19701.83,"sma_120":20121.25},{"date":"2024-11-25","open":17784,"high":17953,"low":17659,"close":17953,"volume":21172,"rsi_14":47.71,"sma_20":20009.5,"sma_60":19712.17,"sma_120":20107.08},{"date":"2024-11-26","open":17864,"high":18176,"low":17820,"close":17998,"volume":20412,"rsi_14":43.84,"sma_20":20020.0,"sma_60":19722.17,"sma_120":20093.75},{"date":"2024-11-27","open":18087,"high":18265,"low":17909,"close":18087,"volume":17327,"rsi_14":50.0,"sma_20":20040.0,"sma_60":19734.83,"sma_120":20081.67},{"date":"2024-11-28","open":17998,"high":18221,"low":17998,"close":18221,"volume":9415,"rsi_14":53.52,"sma_20":20072.0,"sma_60":19752.83,"sma_120":20070.0},{"date":"2024-11-29","open":18221,"high":18221,"low":17820,"close":17909,"volume":13213,"rsi_14":47.9,"sma_20":20067.0,"sma_60":19760.33,"sma_120":20056.25},{"date":"2024-12-02","open":18042,"high":18132,"low":17864,"close":18087,"volume":13060,"rsi_14":67.0,"sma_20":20059.5,"sma_60":19771.0,"sma_120":20046.25},{"date":"2024-12-03","open":18087,"high":18488,"low":17998,"close":18488,"volume":36366,"rsi_14":77.16,"sma_20":20084.5,"sma_60":19789.17,"sma_120":20038.75},{"date":"2024-12-04","open":18221,"high":18488,"low":17909,"close":18042,"volume":41015,"rsi_14":57.79,"sma_20":20074.5,"sma_60":19797.0,"sma_120":20025.42},{"date":"2024-12-05","open":17909,"high":18042,"low":17668,"close":17713,"volume":38982,"rsi_14":48.53,"sma_20":20053.5,"sma_60":19807.0,"sma_120":20010.67},{"date":"2024-12-06","open":17686,"high":17953,"low":17570,"close":17668,"volume":35193,"rsi_14":50.97,"sma_20":20030.0,"sma_60":19816.0,"sma_120":19995.08},{"date":"2024-12-09","open":17642,"high":17642,"low":17116,"close":17214,"volume":47572,"rsi_14":42.21,"sma_20":19986.0,"sma_60":19818.0,"sma_120":19973.58},{"date":"2024-12-10","open":17160,"high":17517,"low":17160,"close":17330,"volume":25341,"rsi_14":44.38,"sma_20":19977.5,"sma_60":19822.5,"sma_120":19951.08},{"date":"2024-12-11","open":17356,"high":17731,"low":17356,"close":17508,"volume":25575,"rsi_14":46.22,"sma_20":19985.5,"sma_60":19823.83,"sma_120":19931.5},{"date":"2024-12-12","open":17561,"high":17757,"low":17419,"close":17740,"volume":17395,"rsi_14":49.29,"sma_20":19987.5,"sma_60":19835.17,"sma_120":19910.75},{"date":"2024-12-13","open":17766,"high":17998,"low":17615,"close":17820,"volume":26232,"rsi_14":47.8,"sma_20":19989.5,"sma_60":19846.67,"sma_120":19890.33},{"date":"2024-12-16","open":17909,"high":17953,"low":17642,"close":17650,"volume":27272,"rsi_14":44.51,"sma_20":19991.0,"sma_60":19855.5,"sma_120":19869.58},{"date":"2024-12-17","open":17757,"high":17998,"low":17570,"close":17784,"volume":30366,"rsi_14":45.28,"sma_20":19999.0,"sma_60":19863.67,"sma_120":19851.75},{"date":"2024-12-18","open":17784,"high":17953,"low":17677,"close":17820,"volume":22289,"rsi_14":43.55,"sma_20":20008.5,"sma_60":19875.17,"sma_120":19835.08},{"date":"2024-12-19","open":17624,"high":17784,"low":17615,"close":17668,"volume":25209,"rsi_14":45.92,"sma_20":20005.0,"sma_60":19883.67,"sma_120":19816.58},{"date":"2024-12-20","open":17775,"high":17909,"low":17579,"close":17677,"volume":42276,"rsi_14":42.63,"sma_20":19999.0,"sma_60":19889.83,"sma_120":19799.42},{"date":"2024-12-23","open":17677,"high":17998,"low":17677,"close":17820,"volume":27941,"rsi_14":36.75,"sma_20":19991.5,"sma_60":19900.5,"sma_120":19790.67},{"date":"2024-12-24","open":17909,"high":17909,"low":17686,"close":17793,"volume":40755,"rsi_14":44.07,"sma_20":19980.0,"sma_60":19909.83,"sma_120":19778.33},{"date":"2024-12-26","open":17802,"high":17998,"low":17784,"close":17953,"volume":41663,"rsi_14":56.22,"sma_20":19972.5,"sma_60":19920.83,"sma_120":19767.92},{"date":"2024-12-27","open":17820,"high":17909,"low":17356,"close":17490,"volume":48114,"rsi_14":46.21,"sma_20":19931.5,"sma_60":19929.0,"sma_120":19755.25},{"date":"2024-12-30","open":17356,"high":17481,"low":17089,"close":17276,"volume":54445,"rsi_14":51.48,"sma_20":19896.0,"sma_60":19933.83,"sma_120":19742.67},{"date":"2025-01-02","open":17312,"high":17348,"low":16795,"close":17018,"volume":63376,"rsi_14":43.08,"sma_20":19836.0,"sma_60":19933.33,"sma_120":19731.42},{"date":"2025-01-03","open":17143,"high":17223,"low":16884,"close":17009,"volume":38736,"rsi_14":38.03,"sma_20":19753.0,"sma_60":19923.5,"sma_120":19720.08},{"date":"2025-01-06","open":17169,"high":17169,"low":16849,"close":16849,"volume":45761,"rsi_14":27.88,"sma_20":19686.0,"sma_60":19905.67,"sma_120":19710.17},{"date":"2025-01-07","open":16884,"high":16911,"low":16751,"close":16768,"volume":27528,"rsi_14":23.89,"sma_20":19633.0,"sma_60":19887.0,"sma_120":19697.42},{"date":"2025-01-08","open":16759,"high":16955,"low":16759,"close":16947,"volume":30253,"rsi_14":32.6,"sma_20":19592.5,"sma_60":19876.33,"sma_120":19687.58},{"date":"2025-01-09","open":17027,"high":17107,"low":16938,"close":17089,"volume":34174,"rsi_14":32.89,"sma_20":19585.5,"sma_60":19869.33,"sma_120":19679.08},{"date":"2025-01-10","open":17125,"high":17125,"low":16875,"close":16875,"volume":360754,"rsi_14":28.63,"sma_20":19560.0,"sma_60":19856.17,"sma_120":19664.42},{"date":"2025-01-13","open":16875,"high":16875,"low":16555,"close":16590,"volume":53566,"rsi_14":27.0,"sma_20":19508.5,"sma_60":19829.0,"sma_120":19650.83},{"date":"2025-01-14","open":16599,"high":16822,"low":16563,"close":16724,"volume":78045,"rsi_14":30.69,"sma_20":19451.5,"sma_60":19808.5,"sma_120":19639.75},{"date":"2025-01-15","open":16759,"high":16884,"low":16189,"close":16305,"volume":156026,"rsi_14":22.4,"sma_20":19366.5,"sma_60":19780.17,"sma_120":19624.75},{"date":"2025-01-16","open":16385,"high":16385,"low":16189,"close":16296,"volume":96387,"rsi_14":22.55,"sma_20":19290.5,"sma_60":19751.67,"sma_120":19608.0},{"date":"2025-01-17","open":16296,"high":16385,"low":16216,"close":16243,"volume":56536,"rsi_14":17.35,"sma_20":19204.0,"sma_60":19720.5,"sma_120":19592.42},{"date":"2025-01-20","open":16278,"high":16296,"low":16180,"close":16252,"volume":36706,"rsi_14":21.4,"sma_20":19116.0,"sma_60":19691.17,"sma_120":19580.17},{"date":"2025-01-21","open":16225,"high":16394,"low":16180,"close":16394,"volume":52394,"rsi_14":28.94,"sma_20":19044.5,"sma_60":19668.83,"sma_120":19568.42},{"date":"2025-01-22","open":16385,"high":16590,"low":16278,"close":16546,"volume":58864,"rsi_14":38.12,"sma_20":18981.0,"sma_60":19652.83,"sma_120":19558.5},{"date":"2025-01-23","open":16492,"high":16733,"low":16474,"close":16581,"volume":63367,"rsi_14":39.38,"sma_20":18911.5,"sma_60":19637.5,"sma_120":19550.08},{"date":"2025-01-24","open":16581,"high":16590,"low":16234,"close":16350,"volume":48264,"rsi_14":38.03,"sma_20":18830.5,"sma_60":19610.17,"sma_120":19538.42},{"date":"2025-01-31","open":16385,"high":16581,"low":16323,"close":16457,"volume":78723,"rsi_14":42.62,"sma_20":18746.5,"sma_60":19586.33,"sma_120":19528.58},{"date":"2025-02-03","open":16430,"high":16430,"low":16082,"close":16127,"volume":93125,"rsi_14":31.89,"sma_20":18670.0,"sma_60":19557.83,"sma_120":19515.25},{"date":"2025-02-04","open":16180,"high":16207,"low":16091,"close":16127,"volume":73103,"rsi_14":27.31,"sma_20":18605.5,"sma_60":19522.83,"sma_120":19501.33},{"date":"2025-02-05","open":16109,"high":16323,"low":16100,"close":16287,"volume":65925,"rsi_14":35.78,"sma_20":18564.5,"sma_60":19486.67,"sma_120":19485.33},{"date":"2025-02-06","open":16287,"high":16403,"low":16127,"close":16234,"volume":102245,"rsi_14":40.29,"sma_20":18521.0,"sma_60":19452.83,"sma_120":19472.58},{"date":"2025-02-07","open":16198,"high":16457,"low":16198,"close":16457,"volume":65107,"rsi_14":43.06,"sma_20":18499.0,"sma_60":19419.83,"sma_120":19470.67},{"date":"2025-02-10","open":16439,"high":16644,"low":16394,"close":16510,"volume":49268,"rsi_14":56.57,"sma_20":18484.5,"sma_60":19390.33,"sma_120":19468.17},{"date":"2025-02-11","open":16626,"high":16626,"low":16403,"close":16510,"volume":79367,"rsi_14":56.9,"sma_20":18460.0,"sma_60":19360.83,"sma_120":19466.33},{"date":"2025-02-12","open":16546,"high":16599,"low":16430,"close":16430,"volume":48922,"rsi_14":55.93,"sma_20":18423.0,"sma_60":19331.5,"sma_120":19463.08},{"date":"2025-02-13","open":16546,"high":16555,"low":16305,"close":16350,"volume":69107,"rsi_14":52.97,"sma_20":18393.5,"sma_60":19310.33,"sma_120":19459.92},{"date":"2025-02-14","open":16376,"high":16528,"low":16359,"close":16510,"volume":35209,"rsi_14":53.48,"sma_20":18389.0,"sma_60":19294.33,"sma_120":19456.17},{"date":"2025-02-17","open":16483,"high":16572,"low":16439,"close":16546,"volume":34585,"rsi_14":50.0,"sma_20":18379.0,"sma_60":19272.67,"sma_120":19453.08},{"date":"2025-02-18","open":16555,"high":16661,"low":16492,"close":16626,"volume":55441,"rsi_14":51.4,"sma_20":18397.0,"sma_60":19251.0,"sma_120":19450.25},{"date":"2025-02-19","open":16661,"high":16893,"low":16635,"close":16866,"volume":70144,"rsi_14":66.11,"sma_20":18429.0,"sma_60":19236.83,"sma_120":19448.83},{"date":"2025-02-20","open":16884,"high":16991,"low":16831,"close":16938,"volume":54938,"rsi_14":65.34,"sma_20":18468.0,"sma_60":19223.67,"sma_120":19449.33},{"date":"2025-02-21","open":16929,"high":17000,"low":16840,"close":16982,"volume":38053,"rsi_14":83.33,"sma_20":18509.0,"sma_60":19211.17,"sma_120":19449.0},{"date":"2025-02-24","open":16955,"high":16955,"low":16777,"close":16920,"volume":39970,"rsi_14":79.47,"sma_20":18538.5,"sma_60":19196.0,"sma_120":19444.67},{"date":"2025-02-25","open":16911,"high":16920,"low":16751,"close":16920,"volume":50799,"rsi_14":76.69,"sma_20":18559.5,"sma_60":19179.83,"sma_120":19440.83},{"date":"2025-02-26","open":16920,"high":17018,"low":16777,"close":16822,"volume":51313,"rsi_14":73.91,"sma_20":18573.0,"sma_60":19158.67,"sma_120":19435.42},{"date":"2025-02-27","open":16902,"high":16902,"low":16724,"close":16840,"volume":42955,"rsi_14":68.7,"sma_20":18600.5,"sma_60":19137.0,"sma_120":19429.58},{"date":"2025-02-28","open":16786,"high":16786,"low":16367,"close":16367,"volume":83616,"rsi_14":45.06,"sma_20":18595.5,"sma_60":19104.83,"sma_120":19419.83},{"date":"2025-03-04","open":16332,"high":16510,"low":16252,"close":16287,"volume":58799,"rsi_14":42.69,"sma_20":18604.5,"sma_60":19068.67,"sma_120":19410.75},{"date":"2025-03-05","open":16341,"high":16661,"low":16269,"close":16332,"volume":50788,"rsi_14":46.71,"sma_20":18616.0,"sma_60":19039.17,"sma_120":19399.75},{"date":"2025-03-06","open":16412,"high":16465,"low":16359,"close":16412,"volume":29915,"rsi_14":52.1,"sma_20":18623.0,"sma_60":19007.83,"sma_120":19389.42},{"date":"2025-03-07","open":16385,"high":16537,"low":16385,"close":16448,"volume":39577,"rsi_14":47.71,"sma_20":18635.0,"sma_60":18969.67,"sma_120":19379.42},{"date":"2025-03-10","open":16465,"high":16465,"low":16341,"close":16412,"volume":55850,"rsi_14":45.1,"sma_20":18632.5,"sma_60":18939.17,"sma_120":19368.08},{"date":"2025-03-11","open":16376,"high":16465,"low":16198,"close":16394,"volume":86364,"rsi_14":41.1,"sma_20":18626.0,"sma_60":18914.5,"sma_120":19360.75},{"date":"2025-03-12","open":16421,"high":16448,"low":16367,"close":16439,"volume":22796,"rsi_14":30.65,"sma_20":18622.0,"sma_60":18891.5,"sma_120":19353.75},{"date":"2025-03-13","open":16403,"high":16465,"low":16385,"close":16394,"volume":29250,"rsi_14":24.79,"sma_20":18620.0,"sma_60":18876.17,"sma_120":19347.08},{"date":"2025-03-14","open":16394,"high":16590,"low":16394,"close":16555,"volume":46056,"rsi_14":32.09,"sma_20":18631.5,"sma_60":18861.67,"sma_120":19342.08},{"date":"2025-03-17","open":16742,"high":16804,"low":16483,"close":16528,"volume":69755,"rsi_14":33.08,"sma_20":18632.5,"sma_60":18843.33,"sma_120":19333.58},{"date":"2025-03-18","open":16528,"high":16679,"low":16528,"close":16608,"volume":47342,"rsi_14":37.41,"sma_20":18636.0,"sma_60":18822.17,"sma_120":19328.67},{"date":"2025-03-19","open":16546,"high":16670,"low":16546,"close":16644,"volume":31202,"rsi_14":42.42,"sma_20":18637.0,"sma_60":18800.17,"sma_120":19323.42},{"date":"2025-03-20","open":16608,"high":16742,"low":16608,"close":16706,"volume":46887,"rsi_14":44.53,"sma_20":18628.0,"sma_60":18782.5,"sma_120":19319.0},{"date":"2025-03-21","open":16679,"high":16742,"low":16599,"close":16599,"volume":414161,"rsi_14":63.54,"sma_20":18609.0,"sma_60":18760.33,"sma_120":19312.0},{"date":"2025-03-24","open":16626,"high":16822,"low":16626,"close":16706,"volume":97614,"rsi_14":73.74,"sma_20":18593.5,"sma_60":18739.5,"sma_120":19307.33},{"date":"2025-03-25","open":16856,"high":17034,"low":16725,"close":17006,"volume":186077,"rsi_14":43.31,"sma_20":18550.0,"sma_60":18711.0,"sma_120":19297.33},{"date":"2025-03-26","open":16950,"high":17025,"low":16762,"close":16847,"volume":110796,"rsi_14":35.76,"sma_20":18498.0,"sma_60":18679.5,"sma_120":19284.67},{"date":"2025-03-27","open":16790,"high":16847,"low":16753,"close":16790,"volume":53480,"rsi_14":32.93,"sma_20":18448.5,"sma_60":18644.33,"sma_120":19272.42},{"date":"2025-03-28","open":16781,"high":16837,"low":16687,"close":16837,"volume":44867,"rsi_14":35.71,"sma_20":18400.5,"sma_60":18610.5,"sma_120":19260.17},{"date":"2025-03-31","open":16762,"high":16762,"low":16302,"close":16406,"volume":124349,"rsi_14":28.3,"sma_20":18356.0,"sma_60":18566.0,"sma_120":19243.42},{"date":"2025-04-01","open":16424,"high":16556,"low":16331,"close":16556,"volume":36754,"rsi_14":31.84,"sma_20":18324.0,"sma_60":18532.83,"sma_120":19230.92},{"date":"2025-04-02","open":16556,"high":16556,"low":16199,"close":16274,"volume":54959,"rsi_14":28.63,"sma_20":18274.5,"sma_60":18498.67,"sma_120":19216.25},{"date":"2025-04-03","open":16096,"high":16321,"low":15955,"close":16227,"volume":51740,"rsi_14":22.55,"sma_20":18218.0,"sma_60":18468.5,"sma_120":19200.92},{"date":"2025-04-04","open":16058,"high":16453,"low":15955,"close":16443,"volume":50466,"rsi_14":29.8,"sma_20":18171.0,"sma_60":18442.33,"sma_120":19182.92},{"date":"2025-04-07","open":16218,"high":16218,"low":15645,"close":15721,"volume":85849,"rsi_14":20.74,"sma_20":18087.5,"sma_60":18406.33,"sma_120":19156.0},{"date":"2025-04-08","open":15833,"high":15946,"low":15674,"close":15674,"volume":42648,"rsi_14":19.44,"sma_20":18002.5,"sma_60":18371.0,"sma_120":19129.0},{"date":"2025-04-09","open":15655,"high":15758,"low":15289,"close":15448,"volume":82252,"rsi_14":16.42,"sma_20":17903.0,"sma_60":18328.33,"sma_120":19102.33},{"date":"2025-04-10","open":15589,"high":16133,"low":15589,"close":16087,"volume":57092,"rsi_14":31.23,"sma_20":17840.0,"sma_60":18294.33,"sma_120":19081.83},{"date":"2025-04-11","open":15871,"high":15993,"low":15767,"close":15927,"volume":47189,"rsi_14":27.86,"sma_20":17759.5,"sma_60":18261.5,"sma_120":19058.83},{"date":"2025-04-14","open":16021,"high":16143,"low":15936,"close":16143,"volume":18714,"rsi_14":37.29,"sma_20":17692.0,"sma_60":18237.83,"sma_120":19033.42},{"date":"2025-04-15","open":16143,"high":16246,"low":16133,"close":16227,"volume":16001,"rsi_14":40.68,"sma_20":17624.5,"sma_60":18213.17,"sma_120":19010.83},{"date":"2025-04-16","open":16218,"high":16443,"low":16152,"close":16199,"volume":42554,"rsi_14":41.03,"sma_20":17553.5,"sma_60":18195.83,"sma_120":18988.0},{"date":"2025-04-17","open":16199,"high":16396,"low":16115,"close":16378,"volume":23308,"rsi_14":43.29,"sma_20":17488.5,"sma_60":18181.83,"sma_120":18966.75},{"date":"2025-04-18","open":16396,"high":16584,"low":16312,"close":16518,"volume":36683,"rsi_14":51.8,"sma_20":17437.0,"sma_60":18171.33,"sma_120":18945.92},{"date":"2025-04-21","open":16518,"high":16584,"low":16471,"close":16518,"volume":35514,"rsi_14":49.37,"sma_20":17379.5,"sma_60":18160.67,"sma_120":18925.92},{"date":"2025-04-22","open":16509,"high":16697,"low":16462,"close":16697,"volume":34427,"rsi_14":57.33,"sma_20":17363.0,"sma_60":18150.5,"sma_120":18909.67},{"date":"2025-04-23","open":16790,"high":16790,"low":16650,"close":16762,"volume":20030,"rsi_14":59.22,"sma_20":17358.5,"sma_60":18138.67,"sma_120":18895.75},{"date":"2025-04-24","open":16753,"high":16856,"low":16744,"close":16837,"volume":30045,"rsi_14":57.14,"sma_20":17361.0,"sma_60":18127.5,"sma_120":18882.5},{"date":"2025-04-25","open":16809,"high":16875,"low":16772,"close":16875,"volume":33502,"rsi_14":77.83,"sma_20":17363.0,"sma_60":18121.33,"sma_120":18865.75},{"date":"2025-04-28","open":16894,"high":16950,"low":16847,"close":16875,"volume":30502,"rsi_14":79.63,"sma_20":17388.0,"sma_60":18113.17,"sma_120":18849.75},{"date":"2025-04-29","open":16875,"high":17063,"low":16866,"close":17063,"volume":46146,"rsi_14":90.57,"sma_20":17415.0,"sma_60":18114.5,"sma_120":18836.17},{"date":"2025-04-30","open":17072,"high":17194,"low":17034,"close":17100,"volume":56971,"rsi_14":86.49,"sma_20":17459.0,"sma_60":18116.5,"sma_120":18819.67},{"date":"2025-05-02","open":17100,"high":17250,"low":16941,"close":17250,"volume":44614,"rsi_14":97.96,"sma_20":17513.5,"sma_60":18118.17,"sma_120":18802.42},{"date":"2025-05-07","open":17250,"high":17250,"low":17034,"close":17100,"volume":34141,"rsi_14":86.43,"sma_20":17548.5,"sma_60":18118.17,"sma_120":18785.5},{"date":"2025-05-08","open":17100,"high":17232,"low":16941,"close":16941,"volume":29788,"rsi_14":75.68,"sma_20":17613.5,"sma_60":18111.17,"sma_120":18765.5},{"date":"2025-05-09","open":17034,"high":17128,"low":16922,"close":17119,"volume":32847,"rsi_14":79.88,"sma_20":17690.5,"sma_60":18106.33,"sma_120":18748.33},{"date":"2025-05-12","open":17091,"high":17091,"low":16819,"close":17063,"volume":62145,"rsi_14":74.17,"sma_20":17776.5,"sma_60":18100.5,"sma_120":18730.67},{"date":"2025-05-13","open":17128,"high":17166,"low":16988,"close":17128,"volume":55105,"rsi_14":72.73,"sma_20":17832.0,"sma_60":18097.33,"sma_120":18714.42},{"date":"2025-05-14","open":17166,"high":17166,"low":16912,"close":16988,"volume":72616,"rsi_14":65.82,"sma_20":17888.5,"sma_60":18093.17,"sma_120":18701.75},{"date":"2025-05-15","open":16988,"high":16988,"low":16856,"close":16894,"volume":36313,"rsi_14":57.05,"sma_20":17928.5,"sma_60":18084.33,"sma_120":18689.33},{"date":"2025-05-16","open":16894,"high":16959,"low":16640,"close":16753,"volume":70953,"rsi_14":49.68,"sma_20":17956.5,"sma_60":18072.33,"sma_120":18672.5},{"date":"2025-05-19","open":16659,"high":16659,"low":16312,"close":16434,"volume":83188,"rsi_14":38.25,"sma_20":17969.0,"sma_60":18053.17,"sma_120":18652.08},{"date":"2025-05-20","open":16706,"high":16734,"low":16434,"close":16546,"volume":46711,"rsi_14":40.84,"sma_20":17978.0,"sma_60":18031.5,"sma_120":18634.17},{"date":"2025-05-21","open":16546,"high":16687,"low":16500,"close":16546,"volume":60036,"rsi_14":40.84,"sma_20":17979.5,"sma_60":18008.5,"sma_120":18616.08},{"date":"2025-05-22","open":16678,"high":16678,"low":16434,"close":16546,"volume":55451,"rsi_14":33.92,"sma_20":17981.0,"sma_60":17984.67,"sma_120":18597.92},{"date":"2025-05-23","open":16471,"high":16668,"low":16453,"close":16631,"volume":54900,"rsi_14":35.8,"sma_20":17977.5,"sma_60":17963.5,"sma_120":18579.75},{"date":"2025-05-26","open":16640,"high":16753,"low":16593,"close":16659,"volume":29890,"rsi_14":30.67,"sma_20":17972.0,"sma_60":17942.83,"sma_120":18561.33},{"date":"2025-05-27","open":16659,"high":16847,"low":16584,"close":16687,"volume":39698,"rsi_14":35.33,"sma_20":17964.0,"sma_60":17924.5,"sma_120":18541.58},{"date":"2025-05-28","open":16697,"high":16988,"low":16678,"close":16884,"volume":62620,"rsi_14":48.05,"sma_20":17964.5,"sma_60":17909.33,"sma_120":18523.17},{"date":"2025-05-29","open":16884,"high":17222,"low":16828,"close":17213,"volume":109339,"rsi_14":52.94,"sma_20":17982.5,"sma_60":17908.83,"sma_120":18506.83},{"date":"2025-05-30","open":17213,"high":17213,"low":16950,"close":17063,"volume":390705,"rsi_14":50.0,"sma_20":17982.5,"sma_60":17907.17,"sma_120":18487.92},{"date":"2025-06-02","open":16988,"high":17091,"low":16837,"close":16866,"volume":39501,"rsi_14":42.78,"sma_20":17970.0,"sma_60":17901.17,"sma_120":18470.17},{"date":"2025-06-04","open":16978,"high":17372,"low":16894,"close":17316,"volume":86384,"rsi_14":57.71,"sma_20":17973.5,"sma_60":17901.67,"sma_120":18454.75},{"date":"2025-06-05","open":17316,"high":17372,"low":17166,"close":17232,"volume":73669,"rsi_14":57.96,"sma_20":17980.5,"sma_60":17900.0,"sma_120":18434.83},{"date":"2025-06-09","open":17260,"high":17588,"low":17232,"close":17485,"volume":111121,"rsi_14":66.39,"sma_20":18009.5,"sma_60":17903.5,"sma_120":18421.33},{"date":"2025-06-10","open":17504,"high":17691,"low":17410,"close":17569,"volume":105145,"rsi_14":78.4,"sma_20":18033.5,"sma_60":17908.83,"sma_120":18411.67},{"date":"2025-06-11","open":17551,"high":17598,"low":17410,"close":17494,"volume":64372,"rsi_14":74.16,"sma_20":18056.5,"sma_60":17912.0,"sma_120":18401.75},{"date":"2025-06-12","open":17532,"high":17973,"low":17532,"close":17795,"volume":137863,"rsi_14":77.59,"sma_20":18092.0,"sma_60":17921.33,"sma_120":18398.75},{"date":"2025-06-13","open":17917,"high":17917,"low":17297,"close":17588,"volume":186630,"rsi_14":71.1,"sma_20":18124.0,"sma_60":17924.0,"sma_120":18392.83},{"date":"2025-06-16","open":17560,"high":17588,"low":17325,"close":17588,"volume":61117,"rsi_14":70.08,"sma_20":18161.0,"sma_60":17927.17,"sma_120":18385.25},{"date":"2025-06-17","open":17607,"high":17889,"low":17438,"close":17701,"volume":118654,"rsi_14":71.1,"sma_20":18211.5,"sma_60":17930.83,"sma_120":18376.5},{"date":"2025-06-18","open":17635,"high":18123,"low":17551,"close":17907,"volume":112014,"rsi_14":73.05,"sma_20":18290.0,"sma_60":17937.5,"sma_120":18368.83},{"date":"2025-06-19","open":18386,"high":19357,"low":18386,"close":18912,"volume":629403,"rsi_14":79.35,"sma_20":18416.0,"sma_60":17960.83,"sma_120":18371.67},{"date":"2025-06-20","open":18959,"high":19170,"low":18743,"close":19052,"volume":258114,"rsi_14":78.16,"sma_20":18549.5,"sma_60":17988.67,"sma_120":18374.5},{"date":"2025-06-23","open":19052,"high":19193,"low":18761,"close":19005,"volume":176695,"rsi_14":80.71,"sma_20":18680.5,"sma_60":18013.67,"sma_120":18376.58},{"date":"2025-06-24","open":19099,"high":19193,"low":18865,"close":19193,"volume":146205,"rsi_14":86.9,"sma_20":18817.0,"sma_60":18052.5,"sma_120":18381.75},{"date":"2025-06-25","open":19240,"high":19381,"low":18771,"close":19099,"volume":154642,"rsi_14":81.88,"sma_20":18947.0,"sma_60":18092.5,"sma_120":18386.0},{"date":"2025-06-26","open":19099,"high":19146,"low":18592,"close":19052,"volume":140447,"rsi_14":82.99,"sma_20":19073.0,"sma_60":18132.67,"sma_120":18388.5},{"date":"2025-06-27","open":19052,"high":19193,"low":18761,"close":18912,"volume":98303,"rsi_14":76.95,"sma_20":19181.0,"sma_60":18169.5,"sma_120":18390.0},{"date":"2025-06-30","open":18912,"high":19005,"low":18405,"close":18611,"volume":157321,"rsi_14":68.2,"sma_20":19255.5,"sma_60":18208.67,"sma_120":18387.33},{"date":"2025-07-01","open":18677,"high":19052,"low":18621,"close":18912,"volume":49368,"rsi_14":72.95,"sma_20":19354.0,"sma_60":18250.5,"sma_120":18391.67},{"date":"2025-07-02","open":19005,"high":19099,"low":18714,"close":18959,"volume":46788,"rsi_14":70.53,"sma_20":19465.5,"sma_60":18298.17,"sma_120":18398.42},{"date":"2025-07-03","open":19146,"high":19287,"low":18912,"close":19193,"volume":67082,"rsi_14":78.03,"sma_20":19565.5,"sma_60":18350.83,"sma_120":18409.67},{"date":"2025-07-04","open":19240,"high":19240,"low":18733,"close":18771,"volume":83566,"rsi_14":68.0,"sma_20":19647.5,"sma_60":18392.17,"sma_120":18417.25},{"date":"2025-07-07","open":18668,"high":19475,"low":18630,"close":19240,"volume":100245,"rsi_14":71.13,"sma_20":19741.0,"sma_60":18454.67,"sma_120":18430.5},{"date":"2025-07-08","open":19287,"high":19287,"low":19052,"close":19287,"volume":41324,"rsi_14":69.81,"sma_20":19832.5,"sma_60":18518.83,"sma_120":18444.92},{"date":"2025-07-09","open":19381,"high":19709,"low":19146,"close":19662,"volume":97305,"rsi_14":63.16,"sma_20":19948.0,"sma_60":18593.67,"sma_120":18461.0},{"date":"2025-07-10","open":19662,"high":19709,"low":19428,"close":19522,"volume":59979,"rsi_14":58.22,"sma_20":20040.0,"sma_60":18654.67,"sma_120":18474.5},{"date":"2025-07-11","open":19709,"high":19850,"low":19522,"close":19662,"volume":70715,"rsi_14":61.15,"sma_20":20150.5,"sma_60":18721.0,"sma_120":18491.25},{"date":"2025-07-14","open":19709,"high":20554,"low":19662,"close":20507,"volume":186937,"rsi_14":68.23,"sma_20":20306.0,"sma_60":18798.5,"sma_120":18518.17},{"date":"2025-07-15","open":20413,"high":20413,"low":19756,"close":19897,"volume":96635,"rsi_14":59.68,"sma_20":20423.0,"sma_60":18863.67,"sma_120":18538.42},{"date":"2025-07-16","open":19991,"high":19991,"low":19287,"close":19381,"volume":534909,"rsi_14":53.58,"sma_20":20501.5,"sma_60":18920.17,"sma_120":18558.0},{"date":"2025-07-17","open":19475,"high":19569,"low":19193,"close":19522,"volume":45097,"rsi_14":56.65,"sma_20":20534.0,"sma_60":18976.0,"sma_120":18578.92},{"date":"2025-07-18","open":19522,"high":19662,"low":19287,"close":19428,"volume":44433,"rsi_14":59.31,"sma_20":20554.0,"sma_60":19027.67,"sma_120":18599.5},{"date":"2025-07-21","open":19428,"high":19475,"low":19193,"close":19381,"volume":45817,"rsi_14":55.68,"sma_20":20574.0,"sma_60":19078.5,"sma_120":18619.58},{"date":"2025-07-22","open":19240,"high":19428,"low":19099,"close":19193,"volume":52145,"rsi_14":52.75,"sma_20":20574.0,"sma_60":19122.83,"sma_120":18636.67},{"date":"2025-07-23","open":19287,"high":19428,"low":19005,"close":19240,"volume":54963,"rsi_14":50.57,"sma_20":20581.5,"sma_60":19166.83,"sma_120":18652.75},{"date":"2025-07-24","open":19334,"high":19428,"low":18818,"close":18865,"volume":51679,"rsi_14":51.16,"sma_20":20571.5,"sma_60":19202.83,"sma_120":18665.17},{"date":"2025-07-25","open":18865,"high":19146,"low":18771,"close":18912,"volume":45843,"rsi_14":45.45,"sma_20":20571.5,"sma_60":19239.0,"sma_120":18680.17},{"date":"2025-07-28","open":18818,"high":18912,"low":18330,"close":18348,"volume":68835,"rsi_14":38.64,"sma_20":20557.5,"sma_60":19265.17,"sma_120":18689.17},{"date":"2025-07-29","open":18348,"high":18536,"low":18226,"close":18433,"volume":69614,"rsi_14":33.99,"sma_20":20532.0,"sma_60":19289.5,"sma_120":18702.0},{"date":"2025-07-30","open":18292,"high":18658,"low":18292,"close":18583,"volume":56931,"rsi_14":37.8,"sma_20":20512.0,"sma_60":19315.83,"sma_120":18716.17},{"date":"2025-07-31","open":18771,"high":18771,"low":18377,"close":18489,"volume":70104,"rsi_14":34.57,"sma_20":20474.5,"sma_60":19337.83,"sma_120":18728.0},{"date":"2025-08-01","open":18574,"high":18574,"low":17973,"close":18170,"volume":100273,"rsi_14":14.33,"sma_20":20442.5,"sma_60":19356.83,"sma_120":18737.5},{"date":"2025-08-04","open":18189,"high":18499,"low":17982,"close":18395,"volume":52245,"rsi_14":24.03,"sma_20":20397.5,"sma_60":19382.67,"sma_120":18746.92},{"date":"2025-08-05","open":18536,"high":18630,"low":18367,"close":18395,"volume":74366,"rsi_14":29.25,"sma_20":20350.0,"sma_60":19405.33,"sma_120":18755.83},{"date":"2025-08-06","open":18405,"high":18564,"low":18386,"close":18536,"volume":29006,"rsi_14":29.25,"sma_20":20290.0,"sma_60":19431.5,"sma_120":18766.0},{"date":"2025-08-07","open":18677,"high":18677,"low":18386,"close":18452,"volume":37639,"rsi_14":29.37,"sma_20":20233.0,"sma_60":19455.0,"sma_120":18776.17},{"date":"2025-08-08","open":18386,"high":18480,"low":18226,"close":18283,"volume":64590,"rsi_14":27.92,"sma_20":20159.5,"sma_60":19478.0,"sma_120":18785.58},{"date":"2025-08-11","open":18377,"high":18377,"low":18086,"close":18104,"volume":47595,"rsi_14":28.03,"sma_20":20031.5,"sma_60":19499.5,"sma_120":18791.92},{"date":"2025-08-12","open":18198,"high":18273,"low":17992,"close":18001,"volume":39515,"rsi_14":25.56,"sma_20":19930.5,"sma_60":19521.67,"sma_120":18797.0},{"date":"2025-08-13","open":18001,"high":18001,"low":17748,"close":17860,"volume":83431,"rsi_14":28.16,"sma_20":19849.5,"sma_60":19547.0,"sma_120":18800.08},{"date":"2025-08-14","open":17879,"high":17917,"low":17729,"close":17748,"volume":61303,"rsi_14":25.4,"sma_20":19755.0,"sma_60":19568.33,"sma_120":18799.92},{"date":"2025-08-18","open":17795,"high":17813,"low":17494,"close":17551,"volume":66137,"rsi_14":30.05,"sma_20":19655.0,"sma_60":19586.17,"sma_120":18797.33},{"date":"2025-08-19","open":17691,"high":17720,"low":17504,"close":17551,"volume":44062,"rsi_14":26.96,"sma_20":19557.5,"sma_60":19604.0,"sma_120":18794.33},{"date":"2025-08-20","open":17551,"high":17626,"low":17260,"close":17607,"volume":60488,"rsi_14":23.2,"sma_20":19473.0,"sma_60":19621.33,"sma_120":18792.42},{"date":"2025-08-21","open":17607,"high":17607,"low":17457,"close":17457,"volume":41478,"rsi_14":22.5,"sma_20":19378.0,"sma_60":19635.5,"sma_120":18789.17},{"date":"2025-08-22","open":17485,"high":17645,"low":17363,"close":17476,"volume":79824,"rsi_14":27.98,"sma_20":19304.0,"sma_60":19649.5,"sma_120":18787.0},{"date":"2025-08-25","open":17569,"high":17569,"low":17335,"close":17382,"volume":64786,"rsi_14":14.94,"sma_20":19222.5,"sma_60":19658.33,"sma_120":18783.83},{"date":"2025-08-26","open":17325,"high":17410,"low":17203,"close":17203,"volume":52557,"rsi_14":13.29,"sma_20":19161.5,"sma_60":19658.17,"sma_120":18783.5},{"date":"2025-08-27","open":17269,"high":17269,"low":17016,"close":17063,"volume":76438,"rsi_14":4.62,"sma_20":19088.5,"sma_60":19658.17,"sma_120":18782.67},{"date":"2025-08-28","open":17063,"high":17166,"low":16988,"close":17119,"volume":40471,"rsi_14":8.24,"sma_20":19010.5,"sma_60":19662.67,"sma_120":18781.92},{"date":"2025-08-29","open":17222,"high":17250,"low":17128,"close":17232,"volume":27013,"rsi_14":15.85,"sma_20":18943.5,"sma_60":19661.17,"sma_120":18781.42},{"date":"2025-09-01","open":17363,"high":17588,"low":17157,"close":17485,"volume":34212,"rsi_14":30.81,"sma_20":18907.0,"sma_60":19665.67,"sma_120":18782.83},{"date":"2025-09-02","open":17504,"high":17551,"low":17288,"close":17410,"volume":36697,"rsi_14":31.36,"sma_20":18854.5,"sma_60":19664.33,"sma_120":18783.92},{"date":"2025-09-03","open":17410,"high":17410,"low":17232,"close":17269,"volume":415984,"rsi_14":31.36,"sma_20":18794.5,"sma_60":19659.0,"sma_120":18783.92},{"date":"2025-09-04","open":17297,"high":17344,"low":17053,"close":17157,"volume":137134,"rsi_14":31.36,"sma_20":18721.0,"sma_60":19653.0,"sma_120":18782.5},{"date":"2025-09-05","open":17157,"high":17269,"low":17119,"close":17175,"volume":74271,"rsi_14":36.67,"sma_20":18653.0,"sma_60":19642.0,"sma_120":18781.67},{"date":"2025-09-08","open":17175,"high":17222,"low":17100,"close":17147,"volume":35219,"rsi_14":35.95,"sma_20":18592.5,"sma_60":19634.17,"sma_120":18779.08},{"date":"2025-09-09","open":17222,"high":17250,"low":17119,"close":17241,"volume":50787,"rsi_14":37.58,"sma_20":18546.5,"sma_60":19628.0,"sma_120":18777.58},{"date":"2025-09-10","open":17269,"high":17344,"low":17232,"close":17316,"volume":70004,"rsi_14":44.97,"sma_20":18510.0,"sma_60":19621.17,"sma_120":18776.0},{"date":"2025-09-11","open":17363,"high":17391,"low":17175,"close":17354,"volume":127509,"rsi_14":45.7,"sma_20":18483.0,"sma_60":19611.33,"sma_120":18774.42},{"date":"2025-09-12","open":17372,"high":17429,"low":17325,"close":17382,"volume":112938,"rsi_14":50.0,"sma_20":18463.5,"sma_60":19584.17,"sma_120":18772.5},{"date":"2025-09-15","open":17476,"high":17551,"low":17372,"close":17438,"volume":109226,"rsi_14":59.54,"sma_20":18457.5,"sma_60":19555.5,"sma_120":18772.08},{"date":"2025-09-16","open":17391,"high":17560,"low":17391,"close":17560,"volume":125431,"rsi_14":70.54,"sma_20":18458.0,"sma_60":19529.83,"sma_120":18771.75},{"date":"2025-09-17","open":17560,"high":17560,"low":17269,"close":17363,"volume":139854,"rsi_14":59.03,"sma_20":18445.0,"sma_60":19497.33,"sma_120":18774.92},{"date":"2025-09-18","open":17372,"high":17382,"low":17185,"close":17213,"volume":98101,"rsi_14":48.99,"sma_20":18431.5,"sma_60":19463.67,"sma_120":18778.08},{"date":"2025-09-19","open":18400,"high":18400,"low":18120,"close":18210,"volume":230768,"rsi_14":34.33,"sma_20":18411.0,"sma_60":19428.83,"sma_120":18780.75},{"date":"2025-09-22","open":17091,"high":17241,"low":17072,"close":17147,"volume":60105,"rsi_14":39.39,"sma_20":18398.5,"sma_60":19397.5,"sma_120":18783.5},{"date":"2025-09-23","open":17269,"high":17494,"low":17269,"close":17363,"volume":101271,"rsi_14":53.57,"sma_20":18407.0,"sma_60":19375.33,"sma_120":18792.0},{"date":"2025-09-24","open":17410,"high":17410,"low":17185,"close":17185,"volume":72474,"rsi_14":51.02,"sma_20":18413.5,"sma_60":19344.67,"sma_120":18797.58},{"date":"2025-09-25","open":17241,"high":17288,"low":17175,"close":17269,"volume":56197,"rsi_14":53.25,"sma_20":18421.5,"sma_60":19314.67,"sma_120":18806.42},{"date":"2025-09-26","open":17297,"high":17354,"low":17053,"close":17119,"volume":82730,"rsi_14":49.1,"sma_20":18415.5,"sma_60":19277.83,"sma_120":18814.33},{"date":"2025-09-29","open":17295,"high":17371,"low":17219,"close":17276,"volume":75272,"rsi_14":44.17,"sma_20":18393.0,"sma_60":19247.5,"sma_120":18819.83},{"date":"2025-09-30","open":17276,"high":17342,"low":17228,"close":17295,"volume":86766,"rsi_14":42.04,"sma_20":18375.5,"sma_60":19209.17,"sma_120":18831.92},{"date":"2025-10-01","open":17304,"high":17390,"low":17285,"close":17304,"volume":64046,"rsi_14":40.91,"sma_20":18366.0,"sma_60":19170.17,"sma_120":18844.5},{"date":"2025-10-02","open":17333,"high":17333,"low":17238,"close":17295,"volume":169868,"rsi_14":39.47,"sma_20":18362.0,"sma_60":19124.33,"sma_120":18859.0},{"date":"2025-10-10","open":17295,"high":17295,"low":16991,"close":17029,"volume":185623,"rsi_14":31.03,"sma_20":18343.0,"sma_60":19076.33,"sma_120":18865.5},{"date":"2025-10-13","open":16763,"high":17010,"low":16753,"close":16896,"volume":105363,"rsi_14":23.43,"sma_20":18318.5,"sma_60":19023.5,"sma_120":18872.25},{"date":"2025-10-14","open":16896,"high":17029,"low":16810,"close":16877,"volume":164831,"rsi_14":26.28,"sma_20":18288.0,"sma_60":18955.33,"sma_120":18876.92},{"date":"2025-10-15","open":16934,"high":16934,"low":16611,"close":16611,"volume":299663,"rsi_14":24.55,"sma_20":18239.5,"sma_60":18893.33,"sma_120":18878.5},{"date":"2025-10-16","open":16706,"high":16896,"low":16687,"close":16867,"volume":165156,"rsi_14":37.36,"sma_20":18202.5,"sma_60":18845.0,"sma_120":18882.58},{"date":"2025-10-17","open":16915,"high":16915,"low":16649,"close":16649,"volume":119828,"rsi_14":31.16,"sma_20":18152.5,"sma_60":18790.33,"sma_120":18883.17},{"date":"2025-10-20","open":16725,"high":16877,"low":16544,"close":16839,"volume":79685,"rsi_14":30.1,"sma_20":18109.5,"sma_60":18740.67,"sma_120":18884.17},{"date":"2025-10-21","open":16934,"high":17105,"low":16744,"close":16763,"volume":133734,"rsi_14":31.89,"sma_20":18056.0,"sma_60":18690.5,"sma_120":18884.5},{"date":"2025-10-22","open":16782,"high":16839,"low":16582,"close":16829,"volume":99654,"rsi_14":31.15,"sma_20":18016.5,"sma_60":18644.83,"sma_120":18883.83},{"date":"2025-10-23","open":16791,"high":16858,"low":16677,"close":16706,"volume":119787,"rsi_14":31.67,"sma_20":17979.0,"sma_60":18596.17,"sma_120":18881.5},{"date":"2025-10-24","open":16820,"high":16820,"low":16601,"close":16649,"volume":549315,"rsi_14":31.67,"sma_20":17944.5,"sma_60":18553.17,"sma_120":18878.0},{"date":"2025-10-27","open":16687,"high":16753,"low":16592,"close":16601,"volume":137442,"rsi_14":30.05,"sma_20":17904.5,"sma_60":18508.5,"sma_120":18873.75},{"date":"2025-10-28","open":16611,"high":16668,"low":16487,"close":16573,"volume":255984,"rsi_14":29.19,"sma_20":17851.5,"sma_60":18473.33,"sma_120":18869.25},{"date":"2025-10-29","open":16554,"high":16611,"low":16278,"close":16383,"volume":338061,"rsi_14":26.47,"sma_20":17798.0,"sma_60":18433.33,"sma_120":18861.42},{"date":"2025-10-30","open":16506,"high":16554,"low":16325,"close":16364,"volume":219636,"rsi_14":30.34,"sma_20":17739.0,"sma_60":18390.33,"sma_120":18853.08},{"date":"2025-10-31","open":16383,"high":16421,"low":16249,"close":16297,"volume":313605,"rsi_14":31.58,"sma_20":17684.5,"sma_60":18347.83,"sma_120":18842.83},{"date":"2025-11-03","open":16287,"high":16297,"low":15907,"close":15926,"volume":332181,"rsi_14":25.96,"sma_20":17613.5,"sma_60":18304.5,"sma_120":18830.67},{"date":"2025-11-04","open":15983,"high":16345,"low":15898,"close":16306,"volume":194289,"rsi_14":42.73,"sma_20":17561.5,"sma_60":18263.83,"sma_120":18823.25},{"date":"2025-11-05","open":16345,"high":16373,"low":15974,"close":16088,"volume":145830,"rsi_14":31.02,"sma_20":17497.5,"sma_60":18219.33,"sma_120":18812.33},{"date":"2025-11-06","open":16240,"high":16440,"low":16088,"close":16354,"volume":104944,"rsi_14":42.99,"sma_20":17448.0,"sma_60":18177.0,"sma_120":18804.25},{"date":"2025-11-07","open":16430,"high":16430,"low":16021,"close":16154,"volume":149390,"rsi_14":33.78,"sma_20":17402.0,"sma_60":18132.67,"sma_120":18793.83},{"date":"2025-11-10","open":16173,"high":16753,"low":16164,"close":16677,"volume":230159,"rsi_14":48.33,"sma_20":17390.5,"sma_60":18100.5,"sma_120":18789.25},{"date":"2025-11-11","open":16801,"high":16981,"low":16649,"close":16905,"volume":229739,"rsi_14":51.4,"sma_20":17392.0,"sma_60":18075.5,"sma_120":18787.5},{"date":"2025-11-12","open":17000,"high":17257,"low":16924,"close":17219,"volume":216800,"rsi_14":58.82,"sma_20":17424.0,"sma_60":18057.83,"sma_120":18789.75},{"date":"2025-11-13","open":17219,"high":17418,"low":17114,"close":17285,"volume":192240,"rsi_14":60.91,"sma_20":17446.0,"sma_60":18043.83,"sma_120":18795.42},{"date":"2025-11-14","open":17114,"high":17323,"low":17048,"close":17114,"volume":150808,"rsi_14":58.44,"sma_20":17470.5,"sma_60":18028.83,"sma_120":18798.58},{"date":"2025-11-17","open":17200,"high":17228,"low":16943,"close":17010,"volume":137247,"rsi_14":57.01,"sma_20":17479.5,"sma_60":18015.5,"sma_120":18800.83},{"date":"2025-11-18","open":17029,"high":17029,"low":16753,"close":16772,"volume":163412,"rsi_14":56.16,"sma_20":17480.0,"sma_60":17998.0,"sma_120":18801.0},{"date":"2025-11-19","open":16820,"high":17190,"low":16715,"close":17095,"volume":236501,"rsi_14":60.55,"sma_20":17494.0,"sma_60":17985.17,"sma_120":18803.25},{"date":"2025-11-20","open":17181,"high":17181,"low":17010,"close":17048,"volume":141348,"rsi_14":60.88,"sma_20":17512.0,"sma_60":17974.17,"sma_120":18804.83},{"date":"2025-11-21","open":16877,"high":16991,"low":16772,"close":16991,"volume":111200,"rsi_14":66.97,"sma_20":17530.0,"sma_60":17961.83,"sma_120":18805.67},{"date":"2025-11-24","open":17143,"high":17333,"low":16943,"close":16943,"volume":589719,"rsi_14":61.36,"sma_20":17548.0,"sma_60":17950.33,"sma_120":18804.33},{"date":"2025-11-25","open":17019,"high":17342,"low":16924,"close":17295,"volume":229445,"rsi_14":70.55,"sma_20":17586.0,"sma_60":17948.17,"sma_120":18803.17},{"date":"2025-11-26","open":17342,"high":17380,"low":17295,"close":17380,"volume":117917,"rsi_14":68.62,"sma_20":17638.5,"sma_60":17950.0,"sma_120":18804.08},{"date":"2025-11-27","open":17380,"high":17428,"low":17228,"close":17247,"volume":67676,"rsi_14":70.32,"sma_20":17685.0,"sma_60":17948.5,"sma_120":18805.58},{"date":"2025-11-28","open":17371,"high":17371,"low":17162,"close":17228,"volume":96884,"rsi_14":62.61,"sma_20":17734.0,"sma_60":17944.67,"sma_120":18802.92},{"date":"2025-12-01","open":17323,"high":17437,"low":17238,"close":17323,"volume":115246,"rsi_14":60.19,"sma_20":17807.5,"sma_60":17938.0,"sma_120":18801.83},{"date":"2025-12-02","open":17333,"high":17371,"low":17228,"close":17323,"volume":122835,"rsi_14":53.01,"sma_20":17861.0,"sma_60":17932.67,"sma_120":18798.5},{"date":"2025-12-03","open":17390,"high":17646,"low":17247,"close":17589,"volume":206223,"rsi_14":57.84,"sma_20":17940.0,"sma_60":17934.5,"sma_120":18796.75},{"date":"2025-12-04","open":17599,"high":17608,"low":17447,"close":17608,"volume":78654,"rsi_14":63.83,"sma_20":18006.0,"sma_60":17938.67,"sma_120":18795.83},{"date":"2025-12-05","open":17608,"high":17760,"low":17504,"close":17760,"volume":112275,"rsi_14":70.47,"sma_20":18090.5,"sma_60":17945.17,"sma_120":18793.58},{"date":"2025-12-08","open":17846,"high":17893,"low":17694,"close":17836,"volume":95411,"rsi_14":81.82,"sma_20":18151.5,"sma_60":17953.5,"sma_120":18793.83},{"date":"2025-12-09","open":17836,"high":18074,"low":17779,"close":18007,"volume":152580,"rsi_14":80.0,"sma_20":18209.5,"sma_60":17963.17,"sma_120":18795.58},{"date":"2025-12-10","open":18036,"high":18036,"low":17827,"close":17836,"volume":96656,"rsi_14":73.99,"sma_20":18242.0,"sma_60":17968.5,"sma_120":18794.83},{"date":"2025-12-11","open":17817,"high":18036,"low":17817,"close":17903,"volume":116304,"rsi_14":77.59,"sma_20":18274.5,"sma_60":17974.33,"sma_120":18792.83},{"date":"2025-12-12","open":18055,"high":18074,"low":17789,"close":18026,"volume":96038,"rsi_14":81.32,"sma_20":18322.5,"sma_60":17981.83,"sma_120":18783.0},{"date":"2025-12-15","open":17827,"high":18416,"low":17827,"close":18340,"volume":238766,"rsi_14":80.9,"sma_20":18392.5,"sma_60":17993.83,"sma_120":18774.67},{"date":"2025-12-16","open":18340,"high":18340,"low":18017,"close":18064,"volume":173075,"rsi_14":68.18,"sma_20":18460.5,"sma_60":17998.83,"sma_120":18764.33},{"date":"2025-12-17","open":18293,"high":18302,"low":17950,"close":18274,"volume":189498,"rsi_14":76.21,"sma_20":18522.5,"sma_60":18011.0,"sma_120":18754.17},{"date":"2025-12-18","open":18264,"high":18264,"low":18026,"close":18217,"volume":153463,"rsi_14":74.76,"sma_20":18584.0,"sma_60":18025.0,"sma_120":18744.33},{"date":"2025-12-19","open":18255,"high":18255,"low":17960,"close":17960,"volume":163135,"rsi_14":64.76,"sma_20":18635.0,"sma_60":18036.5,"sma_120":18732.67},{"date":"2025-12-22","open":18055,"high":18179,"low":17988,"close":18074,"volume":74413,"rsi_14":66.53,"sma_20":18694.5,"sma_60":18049.0,"sma_120":18723.25},{"date":"2025-12-23","open":18055,"high":18169,"low":17846,"close":17941,"volume":1129708,"rsi_14":58.22,"sma_20":18728.5,"sma_60":18055.33,"sma_120":18715.33},{"date":"2025-12-24","open":17941,"high":17969,"low":17703,"close":17827,"volume":84975,"rsi_14":54.89,"sma_20":18752.0,"sma_60":18062.83,"sma_120":18703.75},{"date":"2025-12-26","open":17846,"high":17865,"low":17599,"close":17646,"volume":128469,"rsi_14":47.48,"sma_20":18773.0,"sma_60":18065.67,"sma_120":18690.17},{"date":"2025-12-29","open":17580,"high":17637,"low":17247,"close":17399,"volume":158438,"rsi_14":41.02,"sma_20":18782.0,"sma_60":18066.83,"sma_120":18672.33},{"date":"2025-12-30","open":17418,"high":17627,"low":17295,"close":17542,"volume":107734,"rsi_14":40.32,"sma_20":18793.5,"sma_60":18071.5,"sma_120":18659.5},{"date":"2026-01-02","open":17551,"high":17646,"low":17371,"close":17390,"volume":82691,"rsi_14":40.64,"sma_20":18797.0,"sma_60":18073.17,"sma_120":18641.17},{"date":"2026-01-05","open":17485,"high":17485,"low":17209,"close":17276,"volume":183312,"rsi_14":37.11,"sma_20":18780.5,"sma_60":18072.67,"sma_120":18621.42},{"date":"2026-01-06","open":17295,"high":17494,"low":17228,"close":17352,"volume":123506,"rsi_14":35.86,"sma_20":18767.0,"sma_60":18073.67,"sma_120":18599.0},{"date":"2026-01-07","open":17361,"high":17418,"low":17219,"close":17390,"volume":158848,"rsi_14":27.48,"sma_20":18747.5,"sma_60":18080.0,"sma_120":18578.17},{"date":"2026-01-08","open":17399,"high":17399,"low":17000,"close":17057,"volume":171335,"rsi_14":26.75,"sma_20":18706.5,"sma_60":18082.83,"sma_120":18553.17},{"date":"2026-01-09","open":17067,"high":17200,"low":16972,"close":17200,"volume":102518,"rsi_14":24.43,"sma_20":18664.0,"sma_60":18088.5,"sma_120":18521.92},{"date":"2026-01-12","open":17209,"high":17247,"low":17019,"close":17190,"volume":134239,"rsi_14":25.0,"sma_20":18630.0,"sma_60":18098.67,"sma_120":18496.0},{"date":"2026-01-13","open":17200,"high":17513,"low":17162,"close":17513,"volume":191515,"rsi_14":39.46,"sma_20":18609.5,"sma_60":18110.0,"sma_120":18477.5},{"date":"2026-01-14","open":17542,"high":17542,"low":17333,"close":17456,"volume":106053,"rsi_14":35.02,"sma_20":18579.5,"sma_60":18124.17,"sma_120":18457.25},{"date":"2026-01-15","open":17475,"high":17570,"low":17285,"close":17380,"volume":118240,"rsi_14":36.02,"sma_20":18529.0,"sma_60":18133.67,"sma_120":18437.17},{"date":"2026-01-16","open":17418,"high":17703,"low":17295,"close":17570,"volume":169872,"rsi_14":48.0,"sma_20":18466.0,"sma_60":18160.83,"sma_120":18419.17},{"date":"2026-01-19","open":17561,"high":17589,"low":17390,"close":17485,"volume":97167,"rsi_14":52.46,"sma_20":18427.5,"sma_60":18174.5,"sma_120":18402.08},{"date":"2026-01-20","open":17494,"high":17865,"low":17456,"close":17637,"volume":176985,"rsi_14":52.72,"sma_20":18410.5,"sma_60":18191.83,"sma_120":18385.92},{"date":"2026-01-21","open":17608,"high":17608,"low":17371,"close":17475,"volume":105360,"rsi_14":52.43,"sma_20":18379.0,"sma_60":18207.17,"sma_120":18371.67},{"date":"2026-01-22","open":17513,"high":17656,"low":17485,"close":17646,"volume":162375,"rsi_14":60.21,"sma_20":18363.5,"sma_60":18226.0,"sma_120":18358.5},{"date":"2026-01-23","open":17656,"high":17865,"low":17589,"close":17817,"volume":123352,"rsi_14":62.19,"sma_20":18363.0,"sma_60":18251.17,"sma_120":18351.83},{"date":"2026-01-26","open":17808,"high":17931,"low":17713,"close":17855,"volume":108939,"rsi_14":62.19,"sma_20":18374.0,"sma_60":18277.33,"sma_120":18344.75},{"date":"2026-01-27","open":17760,"high":18017,"low":17760,"close":17931,"volume":112843,"rsi_14":76.44,"sma_20":18402.0,"sma_60":18306.0,"sma_120":18337.0},{"date":"2026-01-28","open":17979,"high":18007,"low":17732,"close":17808,"volume":130647,"rsi_14":68.6,"sma_20":18416.0,"sma_60":18339.0,"sma_120":18329.0},{"date":"2026-01-29","open":17779,"high":18007,"low":17694,"close":17998,"volume":150047,"rsi_14":72.25,"sma_20":18448.0,"sma_60":18368.67,"sma_120":18325.5},{"date":"2026-01-30","open":17950,"high":18093,"low":17855,"close":18064,"volume":102692,"rsi_14":67.68,"sma_20":18489.5,"sma_60":18403.33,"sma_120":18320.58},{"date":"2026-02-02","open":17960,"high":17979,"low":17532,"close":17618,"volume":126379,"rsi_14":54.15,"sma_20":18503.5,"sma_60":18425.5,"sma_120":18311.75},{"date":"2026-02-03","open":17741,"high":17874,"low":17589,"close":17874,"volume":170721,"rsi_14":61.61,"sma_20":18529.0,"sma_60":18455.67,"sma_120":18303.92},{"date":"2026-02-04","open":18026,"high":18511,"low":17874,"close":18388,"volume":197217,"rsi_14":66.67,"sma_20":18599.0,"sma_60":18470.0,"sma_120":18301.33},{"date":"2026-02-05","open":18340,"high":18796,"low":18188,"close":18625,"volume":259256,"rsi_14":69.61,"sma_20":18674.0,"sma_60":18504.17,"sma_120":18302.33},{"date":"2026-02-06","open":18511,"high":18511,"low":17580,"close":18416,"volume":129613,"rsi_14":66.55,"sma_20":18738.5,"sma_60":18530.67,"sma_120":18303.08},{"date":"2026-02-09","open":18530,"high":18768,"low":18416,"close":18739,"volume":170728,"rsi_14":68.47,"sma_20":18803.0,"sma_60":18557.33,"sma_120":18307.58},{"date":"2026-02-10","open":18739,"high":18967,"low":18568,"close":18958,"volume":1596500,"rsi_14":74.38,"sma_20":18882.0,"sma_60":18586.67,"sma_120":18315.25},{"date":"2026-02-11","open":18958,"high":19005,"low":18730,"close":19005,"volume":197177,"rsi_14":73.29,"sma_20":18967.5,"sma_60":18619.83,"sma_120":18324.33},{"date":"2026-02-12","open":19005,"high":19290,"low":18939,"close":19290,"volume":219635,"rsi_14":74.29,"sma_20":19058.0,"sma_60":18659.83,"sma_120":18337.67},{"date":"2026-02-13","open":19005,"high":19338,"low":18996,"close":19338,"volume":184310,"rsi_14":74.38,"sma_20":19151.0,"sma_60":18704.83,"sma_120":18351.42},{"date":"2026-02-19","open":19338,"high":19385,"low":19053,"close":19195,"volume":126372,"rsi_14":70.34,"sma_20":19241.0,"sma_60":18741.67,"sma_120":18363.42},{"date":"2026-02-20","open":19243,"high":19480,"low":19195,"close":19385,"volume":241546,"rsi_14":74.85,"sma_20":19333.0,"sma_60":18782.67,"sma_120":18378.42},{"date":"2026-02-23","open":19385,"high":19575,"low":19243,"close":19575,"volume":169560,"rsi_14":74.85,"sma_20":19443.5,"sma_60":18828.0,"sma_120":18394.92},{"date":"2026-02-24","open":19480,"high":19480,"low":19100,"close":19148,"volume":153412,"rsi_14":65.32,"sma_20":19522.5,"sma_60":18866.67,"sma_120":18408.5},{"date":"2026-02-25","open":19243,"high":19243,"low":18815,"close":19243,"volume":270478,"rsi_14":75.52,"sma_20":19597.5,"sma_60":18900.83,"sma_120":18424.5},{"date":"2026-02-26","open":19243,"high":19243,"low":18882,"close":19005,"volume":177239,"rsi_14":67.87,"sma_20":19658.0,"sma_60":18935.0,"sma_120":18441.75},{"date":"2026-02-27","open":19005,"high":19195,"low":18815,"close":19053,"volume":233265,"rsi_14":62.32,"sma_20":19717.0,"sma_60":18961.0,"sma_120":18454.75},{"date":"2026-03-03","open":18815,"high":19243,"low":18720,"close":18825,"volume":200741,"rsi_14":53.71,"sma_20":19770.5,"sma_60":18989.0,"sma_120":18466.83},{"date":"2026-03-04","open":18331,"high":18616,"low":17200,"close":17646,"volume":365148,"rsi_14":39.48,"sma_20":19752.0,"sma_60":18994.67,"sma_120":18466.33},{"date":"2026-03-05","open":18264,"high":18578,"low":17912,"close":18407,"volume":237933,"rsi_14":45.94,"sma_20":19770.0,"sma_60":19013.67,"sma_120":18473.17},{"date":"2026-03-06","open":18198,"high":18407,"low":18017,"close":18340,"volume":121081,"rsi_14":42.17,"sma_20":19808.0,"sma_60":19026.83,"sma_120":18480.67},{"date":"2026-03-09","open":17884,"high":18036,"low":17817,"close":17960,"volume":120545,"rsi_14":37.78,"sma_20":19812.5,"sma_60":19033.0,"sma_120":18485.83},{"date":"2026-03-10","open":18293,"high":18435,"low":18131,"close":18359,"volume":87912,"rsi_14":39.39,"sma_20":19811.0,"sma_60":19043.5,"sma_120":18494.33},{"date":"2026-03-11","open":18502,"high":18663,"low":18331,"close":18340,"volume":129023,"rsi_14":38.56,"sma_20":19796.0,"sma_60":19052.33,"sma_120":18502.92},{"date":"2026-03-12","open":18530,"high":18606,"low":18369,"close":18578,"volume":69686,"rsi_14":43.07,"sma_20":19804.5,"sma_60":19062.33,"sma_120":18512.75},{"date":"2026-03-13","open":18530,"high":18730,"low":18283,"close":18616,"volume":93332,"rsi_14":41.06,"sma_20":19798.0,"sma_60":19076.0,"sma_120":18522.25},{"date":"2026-03-16","open":18616,"high":18777,"low":18407,"close":18568,"volume":66157,"rsi_14":37.9,"sma_20":19777.5,"sma_60":19079.67,"sma_120":18530.75},{"date":"2026-03-17","open":18787,"high":18787,"low":18530,"close":18692,"volume":63663,"rsi_14":44.09,"sma_20":19761.0,"sma_60":19099.33,"sma_120":18540.58},{"date":"2026-03-18","open":18692,"high":18692,"low":18464,"close":18654,"volume":258230,"rsi_14":42.25,"sma_20":19727.5,"sma_60":19104.83,"sma_120":18549.33},{"date":"2026-03-19","open":18606,"high":18663,"low":18416,"close":18597,"volume":64488,"rsi_14":44.36,"sma_20":19688.5,"sma_60":19114.17,"sma_120":18556.5},{"date":"2026-03-20","open":18625,"high":18844,"low":18587,"close":18597,"volume":88413,"rsi_14":43.62,"sma_20":19657.0,"sma_60":19119.83,"sma_120":18565.42},{"date":"2026-03-23","open":18644,"high":18644,"low":18112,"close":18150,"volume":178382,"rsi_14":41.1,"sma_20":19592.0,"sma_60":19118.67,"sma_120":18571.83},{"date":"2026-03-24","open":18770,"high":18770,"low":18240,"close":18450,"volume":220315,"rsi_14":48.24,"sma_20":19484.5,"sma_60":19111.17,"sma_120":18573.83},{"date":"2026-03-25","open":18460,"high":18580,"low":18270,"close":18450,"volume":144465,"rsi_14":32.31,"sma_20":19399.5,"sma_60":19101.67,"sma_120":18575.33},{"date":"2026-03-26","open":18460,"high":18460,"low":18100,"close":18220,"volume":173410,"rsi_14":30.43,"sma_20":19298.0,"sma_60":19090.67,"sma_120":18573.0},{"date":"2026-03-27","open":17990,"high":18230,"low":17900,"close":18180,"volume":117084,"rsi_14":35.0,"sma_20":19207.0,"sma_60":19081.0,"sma_120":18571.92},{"date":"2026-03-30","open":17920,"high":18040,"low":17740,"close":17880,"volume":112652,"rsi_14":18.42,"sma_20":19098.5,"sma_60":19069.5,"sma_120":18567.58},{"date":"2026-03-31","open":17810,"high":18300,"low":17700,"close":18010,"volume":130082,"rsi_14":23.01,"sma_20":19008.5,"sma_60":19064.5,"sma_120":18565.67},{"date":"2026-04-01","open":18030,"high":18180,"low":17950,"close":18130,"volume":173491,"rsi_14":20.35,"sma_20":18989.0,"sma_60":19059.83,"sma_120":18565.67},{"date":"2026-04-02","open":18180,"high":18270,"low":17520,"close":17620,"volume":150198,"rsi_14":15.19,"sma_20":18901.5,"sma_60":19048.5,"sma_120":18560.83},{"date":"2026-04-03","open":17810,"high":17900,"low":17675,"close":17820,"volume":83679,"rsi_14":21.14,"sma_20":18827.5,"sma_60":19042.5,"sma_120":18557.58},{"date":"2026-04-06","open":17820,"high":17830,"low":17580,"close":17770,"volume":61674,"rsi_14":17.24,"sma_20":18771.0,"sma_60":19034.33,"sma_120":18554.0},{"date":"2026-04-07","open":17830,"high":17900,"low":17610,"close":17620,"volume":85095,"rsi_14":16.61,"sma_20":18686.0,"sma_60":19023.0,"sma_120":18551.5},{"date":"2026-04-08","open":17930,"high":17930,"low":17760,"close":17860,"volume":88980,"rsi_14":23.2,"sma_20":18614.0,"sma_60":19021.5,"sma_120":18552.17},{"date":"2026-04-09","open":17950,"high":18130,"low":17890,"close":18100,"volume":131770,"rsi_14":28.57,"sma_20":18541.5,"sma_60":19021.5,"sma_120":18555.0},{"date":"2026-04-10","open":18150,"high":18370,"low":18070,"close":18220,"volume":1460610,"rsi_14":35.71,"sma_20":18473.0,"sma_60":19023.67,"sma_120":18561.17},{"date":"2026-04-13","open":18190,"high":18260,"low":18060,"close":18160,"volume":96467,"rsi_14":44.18,"sma_20":18404.0,"sma_60":19019.17,"sma_120":18564.58},{"date":"2026-04-14","open":18340,"high":18510,"low":18200,"close":18470,"volume":141494,"rsi_14":50.36,"sma_20":18344.0,"sma_60":19020.83,"sma_120":18572.5},{"date":"2026-04-15","open":18550,"high":18720,"low":18510,"close":18560,"volume":119444,"rsi_14":56.39,"sma_20":18290.5,"sma_60":19025.33,"sma_120":18579.5},{"date":"2026-04-16","open":18660,"high":18690,"low":18480,"close":18590,"volume":116795,"rsi_14":57.74,"sma_20":18241.5,"sma_60":19027.0,"sma_120":18587.42},{"date":"2026-04-17","open":18570,"high":18720,"low":18520,"close":18720,"volume":127174,"rsi_14":66.94,"sma_20":18199.0,"sma_60":19032.33,"sma_120":18595.83},{"date":"2026-04-20","open":18750,"high":18870,"low":18650,"close":18840,"volume":70552,"rsi_14":66.8,"sma_20":18186.0,"sma_60":19037.0,"sma_120":18606.33},{"date":"2026-04-21","open":18900,"high":19150,"low":18820,"close":19010,"volume":164911,"rsi_14":66.8,"sma_20":18214.0,"sma_60":19047.33,"sma_120":18618.75},{"date":"2026-04-22","open":19110,"high":19240,"low":18930,"close":19240,"volume":190975,"rsi_14":87.85,"sma_20":18253.5,"sma_60":19058.5,"sma_120":18633.5},{"date":"2026-04-23","open":19290,"high":19290,"low":19000,"close":19270,"volume":146514,"rsi_14":86.8,"sma_20":18306.0,"sma_60":19067.17,"sma_120":18648.75},{"date":"2026-04-24","open":19200,"high":19370,"low":19150,"close":19280,"volume":103520,"rsi_14":89.12,"sma_20":18361.0,"sma_60":19075.33,"sma_120":18665.75},{"date":"2026-04-27","open":19360,"high":19410,"low":19260,"close":19350,"volume":105305,"rsi_14":96.76,"sma_20":18434.5,"sma_60":19083.33,"sma_120":18683.5},{"date":"2026-04-28","open":19440,"high":19550,"low":19350,"close":19510,"volume":141099,"rsi_14":96.61,"sma_20":18509.5,"sma_60":19096.17,"sma_120":18703.17},{"date":"2026-04-29","open":19450,"high":19460,"low":19110,"close":19290,"volume":136108,"rsi_14":84.0,"sma_20":18565.0,"sma_60":19102.0,"sma_120":18735.33},{"date":"2026-04-30","open":19370,"high":19890,"low":19310,"close":19800,"volume":395263,"rsi_14":87.57,"sma_20":18823.5,"sma_60":18278.5,"sma_120":18899.42},{"date":"2026-05-04","open":19900,"high":19910,"low":19420,"close":19600,"volume":105859,"rsi_14":81.58,"sma_20":18763.0,"sma_60":19132.83,"sma_120":18768.5},{"date":"2026-05-06","open":19640,"high":19670,"low":19300,"close":19310,"volume":185010,"rsi_14":68.58,"sma_20":18840.0,"sma_60":19141.17,"sma_120":18786.0},{"date":"2026-05-07","open":19440,"high":19800,"low":19300,"close":19650,"volume":108418,"rsi_14":71.71,"sma_20":18941.5,"sma_60":19146.17,"sma_120":18808.08},{"date":"2026-05-08","open":19640,"high":20300,"low":19410,"close":20200,"volume":209796,"rsi_14":76.57,"sma_20":19058.5,"sma_60":19156.17,"sma_120":18830.17},{"date":"2026-05-11","open":20100,"high":20300,"low":19520,"close":19640,"volume":120841,"rsi_14":63.29,"sma_20":19135.5,"sma_60":19160.5,"sma_120":18845.58},{"date":"2026-05-12","open":19740,"high":20450,"low":19450,"close":20300,"volume":394136,"rsi_14":68.25,"sma_20":19239.5,"sma_60":19170.17,"sma_120":18863.75},{"date":"2026-05-13","open":20350,"high":20800,"low":19830,"close":19930,"volume":171356,"rsi_14":60.95,"sma_20":19328.0,"sma_60":19169.83,"sma_120":18878.25},{"date":"2026-05-14","open":19860,"high":20450,"low":19750,"close":20450,"volume":242806,"rsi_14":63.47,"sma_20":19427.0,"sma_60":19177.33,"sma_120":18898.58},{"date":"2026-05-15","open":20100,"high":22650,"low":19720,"close":20850,"volume":1664605,"rsi_14":66.26,"sma_20":19541.5,"sma_60":19186.5,"sma_120":18923.17},{"date":"2026-05-18","open":20400,"high":21500,"low":20200,"close":21200,"volume":431600,"rsi_14":68.46,"sma_20":19672.0,"sma_60":19200.67,"sma_120":18952.75},{"date":"2026-05-19","open":21200,"high":22200,"low":20925,"close":21750,"volume":583653,"rsi_14":71.13,"sma_20":19823.5,"sma_60":19226.5,"sma_120":18984.08},{"date":"2026-05-20","open":21400,"high":21550,"low":20350,"close":20550,"volume":231117,"rsi_14":57.74,"sma_20":19909.0,"sma_60":19229.0,"sma_120":19005.83},{"date":"2026-05-21","open":20800,"high":21050,"low":20350,"close":21000,"volume":261498,"rsi_14":62.3,"sma_20":20008.5,"sma_60":19235.67,"sma_120":19031.83},{"date":"2026-05-22","open":20850,"high":21100,"low":20550,"close":21050,"volume":155278,"rsi_14":59.63,"sma_20":20099.0,"sma_60":19250.67,"sma_120":19058.67},{"date":"2026-05-26","open":20900,"high":21150,"low":20050,"close":20500,"volume":146001,"rsi_14":56.58,"sma_20":20160.5,"sma_60":19254.83,"sma_120":19077.83},{"date":"2026-05-27","open":20850,"high":20850,"low":19800,"close":20350,"volume":173430,"rsi_14":57.76,"sma_20":20214.0,"sma_60":19260.67,"sma_120":19095.0},{"date":"2026-05-28","open":20350,"high":20450,"low":19500,"close":20300,"volume":174664,"rsi_14":55.07,"sma_20":20261.5,"sma_60":19264.83,"sma_120":19112.92},{"date":"2026-05-29","open":20500,"high":20500,"low":19660,"close":19950,"volume":1360887,"rsi_14":47.99,"sma_20":20283.5,"sma_60":19267.17,"sma_120":19128.08},{"date":"2026-06-01","open":19950,"high":20100,"low":19410,"close":20100,"volume":216855,"rsi_14":53.97,"sma_20":20324.0,"sma_60":19292.67,"sma_120":19143.67},{"date":"2026-06-02","open":20050,"high":20300,"low":19400,"close":20250,"volume":233150,"rsi_14":49.53,"sma_20":20346.5,"sma_60":19307.33,"sma_120":19160.5},{"date":"2026-06-04","open":20100,"high":20700,"low":19990,"close":20100,"volume":165170,"rsi_14":51.68,"sma_20":20371.5,"sma_60":19320.67,"sma_120":19173.75},{"date":"2026-06-05","open":20100,"high":20250,"low":19700,"close":19980,"volume":175710,"rsi_14":44.97,"sma_20":20405.0,"sma_60":19338.67,"sma_120":19185.83},{"date":"2026-06-08","open":19340,"high":19760,"low":18600,"close":19410,"volume":141773,"rsi_14":35.12,"sma_20":20393.0,"sma_60":19340.17,"sma_120":19191.83},{"date":"2026-06-09","open":19570,"high":20500,"low":19550,"close":20100,"volume":127358,"rsi_14":39.38,"sma_20":20388.0,"sma_60":19353.5,"sma_120":19202.92},{"date":"2026-06-10","open":20150,"high":20300,"low":19600,"close":19970,"volume":121297,"rsi_14":31.3,"sma_20":20404.5,"sma_60":19360.5,"sma_120":19211.42},{"date":"2026-06-11","open":19610,"high":20650,"low":19610,"close":20600,"volume":143795,"rsi_14":50.6,"sma_20":20419.5,"sma_60":19377.33,"sma_120":19226.67},{"date":"2026-06-12","open":20900,"high":21450,"low":20100,"close":21050,"volume":354088,"rsi_14":50.6,"sma_20":20475.5,"sma_60":19402.5,"sma_120":19245.08},{"date":"2026-06-15","open":20950,"high":21350,"low":20550,"close":21050,"volume":208052,"rsi_14":50.0,"sma_20":20505.5,"sma_60":19425.5,"sma_120":19262.42},{"date":"2026-06-16","open":20850,"high":21200,"low":20600,"close":20650,"volume":168044,"rsi_14":51.88,"sma_20":20495.5,"sma_60":19442.5,"sma_120":19273.67},{"date":"2026-06-17","open":20700,"high":20800,"low":19740,"close":19740,"volume":97818,"rsi_14":46.83,"sma_20":20357.5,"sma_60":19644.17,"sma_120":19362.58},{"date":"2026-06-18","open":19890,"high":19900,"low":19530,"close":19560,"volume":96727,"rsi_14":42.42,"sma_20":20313.0,"sma_60":19445.17,"sma_120":19282.5},{"date":"2026-06-19","open":19750,"high":19750,"low":18740,"close":19190,"volume":196141,"rsi_14":42.24,"sma_20":20245.0,"sma_60":19446.67,"sma_120":19282.67},{"date":"2026-06-22","open":19210,"high":19210,"low":18740,"close":18740,"volume":89797,"rsi_14":36.92,"sma_20":20132.0,"sma_60":19451.5,"sma_120":19281.33},{"date":"2026-06-23","open":18930,"high":19120,"low":18600,"close":18600,"volume":109843,"rsi_14":34.1,"sma_20":20009.5,"sma_60":19454.0,"sma_120":19277.83},{"date":"2026-06-24","open":18770,"high":18770,"low":18000,"close":18220,"volume":109843,"rsi_14":32.66,"sma_20":19895.5,"sma_60":19454.0,"sma_120":19272.33},{"date":"2026-06-25","open":18290,"high":18450,"low":18140,"close":18140,"volume":63069,"rsi_14":32.9,"sma_20":19785.0,"sma_60":19453.33,"sma_120":19267.17},{"date":"2026-06-26","open":18010,"high":18160,"low":17700,"close":17870,"volume":176392,"rsi_14":34.84,"sma_20":19663.5,"sma_60":19453.17,"sma_120":19261.33},{"date":"2026-06-29","open":18050,"high":18200,"low":17730,"close":18180,"volume":167858,"rsi_14":29.57,"sma_20":19575.0,"sma_60":19456.0,"sma_120":19260.25},{"date":"2026-06-30","open":18040,"high":18290,"low":17980,"close":18000,"volume":121052,"rsi_14":29.26,"sma_20":19470.0,"sma_60":19453.0,"sma_120":19256.42},{"date":"2026-07-01","open":18040,"high":18540,"low":17890,"close":18340,"volume":79184,"rsi_14":24.66,"sma_20":19374.5,"sma_60":19465.0,"sma_120":19256.75},{"date":"2026-07-02","open":18090,"high":19190,"low":18090,"close":18820,"volume":121837,"rsi_14":25.17,"sma_20":19310.5,"sma_60":19481.67,"sma_120":19262.08},{"date":"2026-07-03","open":18840,"high":18950,"low":18580,"close":18850,"volume":74707,"rsi_14":25.66,"sma_20":19254.0,"sma_60":19499.67,"sma_120":19267.0},{"date":"2026-07-06","open":18890,"high":19180,"low":18200,"close":18830,"volume":40469,"rsi_14":28.02,"sma_20":19225.0,"sma_60":19519.83,"sma_120":19271.42},{"date":"2026-07-07","open":18980,"high":19140,"low":18510,"close":18790,"volume":76233,"rsi_14":35.47,"sma_20":19159.5,"sma_60":19535.33,"sma_120":19278.42},{"date":"2026-07-08","open":18790,"high":18950,"low":18400,"close":18580,"volume":65075,"rsi_14":35.15,"sma_20":19090.0,"sma_60":19543.33,"sma_120":19282.42},{"date":"2026-07-09","open":18600,"high":18740,"low":18150,"close":18170,"volume":99950,"rsi_14":34.73,"sma_20":18968.5,"sma_60":19542.5,"sma_120":19283.08},{"date":"2026-07-10","open":18490,"high":18880,"low":18480,"close":18760,"volume":40233,"rsi_14":50.29,"sma_20":18854.0,"sma_60":19552.5,"sma_120":19285.83},{"date":"2026-07-13","open":18760,"high":19030,"low":18380,"close":18420,"volume":60342,"rsi_14":47.55,"sma_20":18722.5,"sma_60":19551.67,"sma_120":19286.25},{"date":"2026-07-14","open":18370,"high":18650,"low":18250,"close":18350,"volume":110101,"rsi_14":51.93,"sma_20":18607.5,"sma_60":19548.17,"sma_120":19286.75},{"date":"2026-07-15","open":18460,"high":18800,"low":18350,"close":18540,"volume":62621,"rsi_14":55.75,"sma_20":18547.5,"sma_60":19547.33,"sma_120":19287.17},{"date":"2026-07-16","open":18510,"high":18750,"low":18300,"close":18300,"volume":86061,"rsi_14":56.23,"sma_20":18484.5,"sma_60":19540.33,"sma_120":19286.33},{"date":"2026-07-20","open":18250,"high":18880,"low":18240,"close":18600,"volume":113018,"rsi_14":56.1,"sma_20":18455.0,"sma_60":19536.33,"sma_120":19286.67},{"date":"2026-07-21","open":18500,"high":18950,"low":18450,"close":18610,"volume":62120,"rsi_14":59.33,"sma_20":18448.5,"sma_60":19529.67,"sma_120":19288.5},{"date":"2026-07-22","open":18630,"high":18780,"low":18520,"close":18550,"volume":64345,"rsi_14":53.51,"sma_20":18446.0,"sma_60":19518.17,"sma_120":19288.33},{"date":"2026-07-23","open":18530,"high":19230,"low":18530,"close":19100,"volume":92705,"rsi_14":54.58,"sma_20":18490.0,"sma_60":19515.33,"sma_120":19291.25},{"date":"2026-07-24","open":19160,"high":19310,"low":18940,"close":19150,"volume":80907,"rsi_14":54.87,"sma_20":18540.5,"sma_60":19513.17,"sma_120":19294.25},{"date":"2026-07-27","open":19140,"high":19470,"low":19060,"close":19270,"volume":60646,"rsi_14":56.92,"sma_20":18610.5,"sma_60":19511.83,"sma_120":19297.58},{"date":"2026-07-28","open":19290,"high":19410,"low":18850,"close":18950,"volume":61343,"rsi_14":52.31,"sma_20":18649.0,"sma_60":19502.5,"sma_120":19299.33},{"date":"2026-07-29","open":18950,"high":19700,"low":18770,"close":19110,"volume":138670,"rsi_14":57.77,"sma_20":18704.5,"sma_60":19499.5,"sma_120":19300.75},{"date":"2026-07-30","open":19010,"high":19220,"low":18900,"close":19130,"volume":86551,"rsi_14":65.89,"sma_20":18744.0,"sma_60":19488.33,"sma_120":19301.75},{"date":"2026-07-31","open":19010,"high":19140,"low":18760,"close":19030,"volume":93291,"rsi_14":55.34,"sma_20":18754.5,"sma_60":19478.83,"sma_120":19305.83},{"date":"2026-08-03","open":19000,"high":19130,"low":18780,"close":18890,"volume":74075,"rsi_14":60.09,"sma_20":18756.5,"sma_60":19471.83,"sma_120":19306.5},{"date":"2026-08-04","open":18950,"high":19070,"low":18850,"close":19000,"volume":57819,"rsi_14":63.71,"sma_20":18765.0,"sma_60":19461.0,"sma_120":19303.58},{"date":"2026-08-05","open":19000,"high":19400,"low":18850,"close":19320,"volume":89726,"rsi_14":65.6,"sma_20":18791.5,"sma_60":19446.33,"sma_120":19301.25},{"date":"2026-08-06","open":19230,"high":19670,"low":19230,"close":19640,"volume":83264,"rsi_14":75.97,"sma_20":18844.5,"sma_60":19446.33,"sma_120":19303.42},{"date":"2026-08-07","open":19480,"high":19710,"low":19160,"close":19530,"volume":59633,"rsi_14":69.46,"sma_20":18912.5,"sma_60":19433.5,"sma_120":19301.83},{"date":"2026-08-10","open":19680,"high":19820,"low":19390,"close":19560,"volume":77552,"rsi_14":69.71,"sma_20":18952.5,"sma_60":19427.33,"sma_120":19298.58},{"date":"2026-08-11","open":19560,"high":19750,"low":19420,"close":19500,"volume":77245,"rsi_14":69.71,"sma_20":19006.5,"sma_60":19411.5,"sma_120":19294.42},{"date":"2026-08-12","open":19430,"high":19650,"low":19190,"close":19270,"volume":63583,"rsi_14":54.07,"sma_20":19052.5,"sma_60":19385.17,"sma_120":19285.83},{"date":"2026-08-13","open":19360,"high":19360,"low":18960,"close":19060,"volume":59460,"rsi_14":48.0,"sma_20":19078.5,"sma_60":19349.5,"sma_120":19275.08},{"date":"2026-08-14","open":19220,"high":19350,"low":19050,"close":19330,"volume":59151,"rsi_14":51.25,"sma_20":19130.0,"sma_60":19309.17,"sma_120":19267.83},{"date":"2026-08-18","open":19330,"high":19330,"low":18740,"close":19110,"volume":87423,"rsi_14":53.48,"sma_20":19155.5,"sma_60":19285.17,"sma_120":19257.08},{"date":"2026-08-19","open":18980,"high":18980,"low":18470,"close":18890,"volume":67937,"rsi_14":45.34,"sma_20":19169.5,"sma_60":19250.0,"sma_120":19242.83},{"date":"2026-08-20","open":19050,"high":19130,"low":18800,"close":18880,"volume":54617,"rsi_14":44.68,"sma_20":19186.0,"sma_60":19213.83,"sma_120":19232.25},{"date":"2026-08-21","open":18890,"high":18980,"low":18580,"close":18790,"volume":40086,"rsi_14":44.87,"sma_20":19170.5,"sma_60":19185.33,"sma_120":19220.08},{"date":"2026-08-24","open":18790,"high":18900,"low":18630,"close":18900,"volume":42488,"rsi_14":50.22,"sma_20":19158.0,"sma_60":19161.17,"sma_120":19210.92},{"date":"2026-08-25","open":18740,"high":18980,"low":18720,"close":18860,"volume":51342,"rsi_14":46.88,"sma_20":19137.5,"sma_60":19137.17,"sma_120":19201.0},{"date":"2026-08-26","open":18900,"high":18990,"low":18810,"close":18850,"volume":33805,"rsi_14":37.82,"sma_20":19132.5,"sma_60":19118.83,"sma_120":19193.0},{"date":"2026-08-27","open":18850,"high":19040,"low":18570,"close":18670,"volume":82386,"rsi_14":22.91,"sma_20":19110.5,"sma_60":19095.0,"sma_120":19193.83},{"date":"2026-08-28","open":18690,"high":19070,"low":18520,"close":19010,"volume":67267,"rsi_14":37.13,"sma_20":19104.5,"sma_60":19074.33,"sma_120":19190.83},{"date":"2026-08-31","open":18970,"high":19260,"low":18880,"close":19180,"volume":60070,"rsi_14":41.2,"sma_20":19112.0,"sma_60":19059.0,"sma_120":19189.83},{"date":"2026-09-01","open":19210,"high":19270,"low":18940,"close":19030,"volume":50898,"rsi_14":39.56,"sma_20":19119.0,"sma_60":19043.17,"sma_120":19190.92},{"date":"2026-09-02","open":19010,"high":19060,"low":18840,"close":18860,"volume":35448,"rsi_14":40.64,"sma_20":19112.0,"sma_60":19034.0,"sma_120":19187.08},{"date":"2026-09-03","open":19090,"high":19090,"low":18720,"close":18780,"volume":56119,"rsi_14":43.2,"sma_20":19085.0,"sma_60":19012.0,"sma_120":19182.75},{"date":"2026-09-04","open":18880,"high":18930,"low":18670,"close":18770,"volume":42078,"rsi_14":34.44,"sma_20":19041.5,"sma_60":18992.0,"sma_120":19176.25},{"date":"2026-09-07","open":18800,"high":18900,"low":18620,"close":18710,"volume":62219,"rsi_14":37.8,"sma_20":19000.5,"sma_60":18960.5,"sma_120":19168.92},{"date":"2026-09-08","open":18750,"high":18880,"low":18650,"close":18650,"volume":44085,"rsi_14":41.89,"sma_20":18955.0,"sma_60":18920.5,"sma_120":19161.5},{"date":"2026-09-09","open":18790,"high":18820,"low":18530,"close":18570,"volume":39480,"rsi_14":40.0,"sma_20":18908.5,"sma_60":18879.17,"sma_120":19152.33},{"date":"2026-09-10","open":18570,"high":18710,"low":18430,"close":18540,"volume":57279,"rsi_14":41.61,"sma_20":18872.0,"sma_60":18844.0,"sma_120":19143.25},{"date":"2026-09-11","open":18660,"high":18680,"low":18460,"close":18470,"volume":39326,"rsi_14":35.17,"sma_20":18842.5,"sma_60":18822.83,"sma_120":19134.08},{"date":"2026-09-14","open":18510,"high":18700,"low":18420,"close":18500,"volume":33854,"rsi_14":37.5,"sma_20":18801.0,"sma_60":18805.17,"sma_120":19125.17},{"date":"2026-09-15","open":18560,"high":18640,"low":18380,"close":18430,"volume":51186,"rsi_14":36.0,"sma_20":18767.0,"sma_60":18792.5,"sma_120":19119.58},{"date":"2026-09-16","open":18420,"high":18490,"low":18100,"close":18240,"volume":53987,"rsi_14":35.76,"sma_20":18734.5,"sma_60":18784.17,"sma_120":19117.83},{"date":"2026-09-17","open":18240,"high":18240,"low":18020,"close":18170,"volume":47433,"rsi_14":16.13,"sma_20":18699.0,"sma_60":18777.0,"sma_120":19115.5},{"date":"2026-09-18","open":18170,"high":18220,"low":17950,"close":18090,"volume":118718,"rsi_14":2.61,"sma_20":18664.0,"sma_60":18774.83,"sma_120":19114.42},{"date":"2026-09-21","open":18170,"high":18220,"low":17930,"close":18160,"volume":60819,"rsi_14":9.35,"sma_20":18627.0,"sma_60":18775.17,"sma_120":19114.25},{"date":"2026-09-22","open":18200,"high":18230,"low":17950,"close":18100,"volume":81249,"rsi_14":10.42,"sma_20":18589.0,"sma_60":18779.0,"sma_120":19116.08},{"date":"2026-09-23","open":18070,"high":18200,"low":17960,"close":18040,"volume":49752,"rsi_14":10.64,"sma_20":18548.5,"sma_60":18776.67,"sma_120":19116.33},{"date":"2026-09-28","open":18050,"high":18300,"low":17910,"close":18250,"volume":46332,"rsi_14":27.19,"sma_20":18527.5,"sma_60":18780.83,"sma_120":19116.92},{"date":"2026-09-29","open":18190,"high":18190,"low":18020,"close":18160,"volume":40253,"rsi_14":26.5,"sma_20":18485.0,"sma_60":18777.83,"sma_120":19121.42},{"date":"2026-09-30","open":18200,"high":18360,"low":17820,"close":18240,"volume":47821,"rsi_14":32.77,"sma_20":18438.0,"sma_60":18768.17,"sma_120":19124.92},{"date":"2026-10-01","open":18240,"high":18400,"low":18130,"close":18220,"volume":52011,"rsi_14":34.51,"sma_20":18397.5,"sma_60":18757.67,"sma_120":19128.67},{"date":"2026-10-02","open":18290,"high":18290,"low":18090,"close":18190,"volume":35371,"rsi_14":34.51,"sma_20":18364.0,"sma_60":18747.0,"sma_120":19133.42},{"date":"2026-10-06","open":18110,"high":18320,"low":17920,"close":18040,"volume":47302,"rsi_14":32.23,"sma_20":18327.0,"sma_60":18734.5,"sma_120":19134.92},{"date":"2026-10-07","open":17930,"high":18150,"low":17890,"close":18030,"volume":42027,"rsi_14":30.25,"sma_20":18290.0,"sma_60":18725.33,"sma_120":19134.33},{"date":"2026-10-08","open":17960,"high":17980,"low":17560,"close":17830,"volume":55587,"rsi_14":27.27,"sma_20":18246.0,"sma_60":18719.67,"sma_120":19131.08},{"date":"2026-10-12","open":17860,"high":18100,"low":17830,"close":17980,"volume":54288,"rsi_14":39.84,"sma_20":18212.5,"sma_60":18706.67,"sma_120":19129.58},{"date":"2026-10-13","open":17980,"high":18090,"low":17700,"close":18040,"volume":38431,"rsi_14":44.88,"sma_20":18186.0,"sma_60":18700.33,"sma_120":19126.0},{"date":"2026-10-14","open":18060,"high":18250,"low":17910,"close":18050,"volume":42450,"rsi_14":48.33,"sma_20":18161.5,"sma_60":18695.33,"sma_120":19121.75},{"date":"2026-10-15","open":18010,"high":18180,"low":17750,"close":17970,"volume":93658,"rsi_14":42.15,"sma_20":18136.5,"sma_60":18685.83,"sma_120":19116.58},{"date":"2026-10-16","open":18040,"high":18510,"low":18040,"close":18320,"volume":137333,"rsi_14":57.33,"sma_20":18127.5,"sma_60":18686.17,"sma_120":19113.25},{"date":"2026-10-19","open":18240,"high":18490,"low":18020,"close":18170,"volume":127951,"rsi_14":54.09,"sma_20":18114.5,"sma_60":18679.0,"sma_120":19107.67},{"date":"2026-10-20","open":18270,"high":18270,"low":17870,"close":18010,"volume":94781,"rsi_14":42.21,"sma_20":18103.0,"sma_60":18669.0,"sma_120":19099.33},{"date":"2026-10-21","open":18070,"high":18070,"low":17780,"close":17910,"volume":72880,"rsi_14":41.94,"sma_20":18090.0,"sma_60":18658.33,"sma_120":19088.25},{"date":"2026-10-22","open":17910,"high":18020,"low":17750,"close":17810,"volume":46847,"rsi_14":36.31,"sma_20":18076.0,"sma_60":18636.83,"sma_120":19076.08},{"date":"2026-10-23","open":17820,"high":17890,"low":17560,"close":17650,"volume":131999}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3608.71,"pbr":0.6,"per":4.89,"roa":1.22,"roe":3.09,"grade":"C","comment":"PER 4.88배, ROE 3.09%","revenue":2146450426281.0,"analysis":"PER 4.9배입니다. ROE 3.1%입니다. 시가총액 7048.00억. 매출 2.15조, 영업이익 1809.20억.","eps_basis":"TTM","debt_ratio":1.5359407755930123,"market_cap":706000000000,"net_income":144348489796.0,"total_debt":1813235599856.0,"ttm_window":"2025Q3~2026Q2","gross_margin":53.25,"total_assets":2993773045485.0,"total_equity":1180537445629.0,"profit_margin":6.72,"revenue_basis":"TTM","dividend_yield":6.11,"net_income_basis":"TTM","operating_income":180920038087.0,"operating_margin":8.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":17650.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":34050.0},{"date":"2016-10-25","close":34200.0},{"date":"2016-10-26","close":34300.0},{"date":"2016-10-27","close":35350.0},{"date":"2016-10-28","close":35200.0},{"date":"2016-10-31","close":34650.0},{"date":"2016-11-01","close":35250.0},{"date":"2016-11-02","close":34450.0},{"date":"2016-11-03","close":34650.0},{"date":"2016-11-04","close":34400.0},{"date":"2016-11-07","close":32550.0},{"date":"2016-11-08","close":33550.0},{"date":"2016-11-09","close":33350.0},{"date":"2016-11-10","close":32150.0},{"date":"2016-11-11","close":30750.0},{"date":"2016-11-14","close":30650.0},{"date":"2016-11-15","close":30300.0},{"date":"2016-11-16","close":32000.0},{"date":"2016-11-17","close":32150.0},{"date":"2016-11-18","close":32250.0},{"date":"2016-11-21","close":31050.0},{"date":"2016-11-22","close":31300.0},{"date":"2016-11-23","close":30500.0},{"date":"2016-11-24","close":30000.0},{"date":"2016-11-25","close":30750.0},{"date":"2016-11-28","close":31100.0},{"date":"2016-11-29","close":31600.0},{"date":"2016-11-30","close":31100.0},{"date":"2016-12-01","close":30750.0},{"date":"2016-12-02","close":29750.0},{"date":"2016-12-05","close":29100.0},{"date":"2016-12-06","close":29000.0},{"date":"2016-12-07","close":28150.0},{"date":"2016-12-08","close":28150.0},{"date":"2016-12-09","close":29250.0},{"date":"2016-12-12","close":30000.0},{"date":"2016-12-13","close":30050.0},{"date":"2016-12-14","close":30200.0},{"date":"2016-12-15","close":30250.0},{"date":"2016-12-16","close":30400.0},{"date":"2016-12-19","close":29900.0},{"date":"2016-12-20","close":29500.0},{"date":"2016-12-21","close":29000.0},{"date":"2016-12-22","close":28400.0},{"date":"2016-12-23","close":28550.0},{"date":"2016-12-26","close":28500.0},{"date":"2016-12-27","close":28600.0},{"date":"2016-12-28","close":28650.0},{"date":"2016-12-29","close":28550.0},{"date":"2017-01-02","close":28400.0},{"date":"2017-01-03","close":28550.0},{"date":"2017-01-04","close":28450.0},{"date":"2017-01-05","close":29500.0},{"date":"2017-01-06","close":29600.0},{"date":"2017-01-09","close":29300.0},{"date":"2017-01-10","close":29600.0},{"date":"2017-01-11","close":29000.0},{"date":"2017-01-12","close":29200.0},{"date":"2017-01-13","close":29450.0},{"date":"2017-01-16","close":29050.0},{"date":"2017-01-17","close":28950.0},{"date":"2017-01-18","close":30650.0},{"date":"2017-01-19","close":29750.0},{"date":"2017-01-20","close":29400.0},{"date":"2017-01-23","close":29400.0},{"date":"2017-01-24","close":29300.0},{"date":"2017-01-25","close":30300.0},{"date":"2017-01-26","close":30550.0},{"date":"2017-01-31","close":29000.0},{"date":"2017-02-01","close":28800.0},{"date":"2017-02-02","close":28350.0},{"date":"2017-02-03","close":28300.0},{"date":"2017-02-06","close":28100.0},{"date":"2017-02-07","close":28650.0},{"date":"2017-02-08","close":29050.0},{"date":"2017-02-09","close":30200.0},{"date":"2017-02-10","close":29600.0},{"date":"2017-02-13","close":29350.0},{"date":"2017-02-14","close":29500.0},{"date":"2017-02-15","close":29950.0},{"date":"2017-02-16","close":30000.0},{"date":"2017-02-17","close":29850.0},{"date":"2017-02-20","close":29850.0},{"date":"2017-02-21","close":30350.0},{"date":"2017-02-22","close":31150.0},{"date":"2017-02-23","close":30900.0},{"date":"2017-02-24","close":31050.0},{"date":"2017-02-27","close":30900.0},{"date":"2017-02-28","close":30500.0},{"date":"2017-03-02","close":30450.0},{"date":"2017-03-03","close":29450.0},{"date":"2017-03-06","close":29200.0},{"date":"2017-03-07","close":29300.0},{"date":"2017-03-08","close":29000.0},{"date":"2017-03-09","close":29450.0},{"date":"2017-03-10","close":29000.0},{"date":"2017-03-13","close":28800.0},{"date":"2017-03-14","close":28550.0},{"date":"2017-03-15","close":29100.0},{"date":"2017-03-16","close":29300.0},{"date":"2017-03-17","close":30700.0},{"date":"2017-03-20","close":30300.0},{"date":"2017-03-21","close":32150.0},{"date":"2017-03-22","close":32050.0},{"date":"2017-03-23","close":32550.0},{"date":"2017-03-24","close":31750.0},{"date":"2017-03-27","close":31900.0},{"date":"2017-03-28","close":30400.0},{"date":"2017-03-29","close":30350.0},{"date":"2017-03-30","close":30500.0},{"date":"2017-03-31","close":30800.0},{"date":"2017-04-03","close":30800.0},{"date":"2017-04-04","close":30550.0},{"date":"2017-04-05","close":30550.0},{"date":"2017-04-06","close":30550.0},{"date":"2017-04-07","close":31500.0},{"date":"2017-04-10","close":31500.0},{"date":"2017-04-11","close":31450.0},{"date":"2017-04-12","close":30650.0},{"date":"2017-04-13","close":30500.0},{"date":"2017-04-14","close":30900.0},{"date":"2017-04-17","close":31950.0},{"date":"2017-04-18","close":31850.0},{"date":"2017-04-19","close":32700.0},{"date":"2017-04-20","close":32300.0},{"date":"2017-04-21","close":32450.0},{"date":"2017-04-24","close":31450.0},{"date":"2017-04-25","close":31950.0},{"date":"2017-04-26","close":32500.0},{"date":"2017-04-27","close":32600.0},{"date":"2017-04-28","close":31950.0},{"date":"2017-05-02","close":32450.0},{"date":"2017-05-04","close":32550.0},{"date":"2017-05-08","close":32900.0},{"date":"2017-05-10","close":32500.0},{"date":"2017-05-11","close":32400.0},{"date":"2017-05-12","close":32750.0},{"date":"2017-05-15","close":32800.0},{"date":"2017-05-16","close":33400.0},{"date":"2017-05-17","close":33650.0},{"date":"2017-05-18","close":34200.0},{"date":"2017-05-19","close":34250.0},{"date":"2017-05-22","close":33800.0},{"date":"2017-05-23","close":33100.0},{"date":"2017-05-24","close":33750.0},{"date":"2017-05-25","close":34000.0},{"date":"2017-05-26","close":34100.0},{"date":"2017-05-29","close":33650.0},{"date":"2017-05-30","close":32600.0},{"date":"2017-05-31","close":32850.0},{"date":"2017-06-01","close":33250.0},{"date":"2017-06-02","close":33400.0},{"date":"2017-06-05","close":33500.0},{"date":"2017-06-07","close":32450.0},{"date":"2017-06-08","close":31600.0},{"date":"2017-06-09","close":31700.0},{"date":"2017-06-12","close":30700.0},{"date":"2017-06-13","close":31200.0},{"date":"2017-06-14","close":31350.0},{"date":"2017-06-15","close":31650.0},{"date":"2017-06-16","close":31800.0},{"date":"2017-06-19","close":31450.0},{"date":"2017-06-20","close":31000.0},{"date":"2017-06-21","close":31350.0},{"date":"2017-06-22","close":31350.0},{"date":"2017-06-23","close":31900.0},{"date":"2017-06-26","close":31850.0},{"date":"2017-06-27","close":31150.0},{"date":"2017-06-28","close":31400.0},{"date":"2017-06-29","close":31300.0},{"date":"2017-06-30","close":31900.0},{"date":"2017-07-03","close":31700.0},{"date":"2017-07-04","close":31850.0},{"date":"2017-07-05","close":31900.0},{"date":"2017-07-06","close":32050.0},{"date":"2017-07-07","close":32500.0},{"date":"2017-07-10","close":32050.0},{"date":"2017-07-11","close":32000.0},{"date":"2017-07-12","close":31650.0},{"date":"2017-07-13","close":32450.0},{"date":"2017-07-14","close":32750.0},{"date":"2017-07-17","close":32950.0},{"date":"2017-07-18","close":32900.0},{"date":"2017-07-19","close":33150.0},{"date":"2017-07-20","close":32950.0},{"date":"2017-07-21","close":32850.0},{"date":"2017-07-24","close":33350.0},{"date":"2017-07-25","close":33600.0},{"date":"2017-07-26","close":33500.0},{"date":"2017-07-27","close":33100.0},{"date":"2017-07-28","close":33700.0},{"date":"2017-07-31","close":34150.0},{"date":"2017-08-01","close":35250.0},{"date":"2017-08-02","close":34900.0},{"date":"2017-08-03","close":34650.0},{"date":"2017-08-04","close":35050.0},{"date":"2017-08-07","close":33750.0},{"date":"2017-08-08","close":34700.0},{"date":"2017-08-09","close":34850.0},{"date":"2017-08-10","close":35150.0},{"date":"2017-08-11","close":35100.0},{"date":"2017-08-14","close":34800.0},{"date":"2017-08-16","close":34550.0},{"date":"2017-08-17","close":34400.0},{"date":"2017-08-18","close":34850.0},{"date":"2017-08-21","close":34700.0},{"date":"2017-08-22","close":34400.0},{"date":"2017-08-23","close":34800.0},{"date":"2017-08-24","close":34550.0},{"date":"2017-08-25","close":35250.0},{"date":"2017-08-28","close":35700.0},{"date":"2017-08-29","close":36000.0},{"date":"2017-08-30","close":36100.0},{"date":"2017-08-31","close":35850.0},{"date":"2017-09-01","close":35450.0},{"date":"2017-09-04","close":35350.0},{"date":"2017-09-05","close":35300.0},{"date":"2017-09-06","close":35300.0},{"date":"2017-09-07","close":34850.0},{"date":"2017-09-08","close":34700.0},{"date":"2017-09-11","close":33250.0},{"date":"2017-09-12","close":34150.0},{"date":"2017-09-13","close":33850.0},{"date":"2017-09-14","close":34750.0},{"date":"2017-09-15","close":34950.0},{"date":"2017-09-18","close":34650.0},{"date":"2017-09-19","close":34600.0},{"date":"2017-09-20","close":34750.0},{"date":"2017-09-21","close":34750.0},{"date":"2017-09-22","close":34600.0},{"date":"2017-09-25","close":33200.0},{"date":"2017-09-26","close":33500.0},{"date":"2017-09-27","close":33250.0},{"date":"2017-09-28","close":33850.0},{"date":"2017-09-29","close":33450.0},{"date":"2017-10-10","close":33100.0},{"date":"2017-10-11","close":33450.0},{"date":"2017-10-12","close":34250.0},{"date":"2017-10-13","close":33650.0},{"date":"2017-10-16","close":34350.0},{"date":"2017-10-17","close":34400.0},{"date":"2017-10-18","close":35850.0},{"date":"2017-10-19","close":36700.0},{"date":"2017-10-20","close":36300.0},{"date":"2017-10-23","close":35600.0},{"date":"2017-10-24","close":36500.0},{"date":"2017-10-25","close":36100.0},{"date":"2017-10-26","close":36750.0},{"date":"2017-10-27","close":36750.0},{"date":"2017-10-30","close":37100.0},{"date":"2017-10-31","close":38400.0},{"date":"2017-11-01","close":38500.0},{"date":"2017-11-02","close":38450.0},{"date":"2017-11-03","close":38350.0},{"date":"2017-11-06","close":38200.0},{"date":"2017-11-07","close":37700.0},{"date":"2017-11-08","close":38350.0},{"date":"2017-11-09","close":38000.0},{"date":"2017-11-10","close":37600.0},{"date":"2017-11-13","close":38150.0},{"date":"2017-11-14","close":38250.0},{"date":"2017-11-15","close":38200.0},{"date":"2017-11-16","close":37700.0},{"date":"2017-11-17","close":37550.0},{"date":"2017-11-20","close":37400.0},{"date":"2017-11-21","close":38500.0},{"date":"2017-11-22","close":38500.0},{"date":"2017-11-23","close":38500.0},{"date":"2017-11-24","close":38650.0},{"date":"2017-11-27","close":38650.0},{"date":"2017-11-28","close":37800.0},{"date":"2017-11-29","close":38600.0},{"date":"2017-11-30","close":38900.0},{"date":"2017-12-01","close":38500.0},{"date":"2017-12-04","close":38500.0},{"date":"2017-12-05","close":38550.0},{"date":"2017-12-06","close":38500.0},{"date":"2017-12-07","close":38450.0},{"date":"2017-12-08","close":38300.0},{"date":"2017-12-11","close":38200.0},{"date":"2017-12-12","close":38350.0},{"date":"2017-12-13","close":38700.0},{"date":"2017-12-14","close":37550.0},{"date":"2017-12-15","close":37600.0},{"date":"2017-12-18","close":38000.0},{"date":"2017-12-19","close":38000.0},{"date":"2017-12-20","close":38150.0},{"date":"2017-12-21","close":37550.0},{"date":"2017-12-22","close":38000.0},{"date":"2017-12-26","close":38350.0},{"date":"2017-12-27","close":36450.0},{"date":"2017-12-28","close":36600.0},{"date":"2018-01-02","close":26256.0059},{"date":"2018-01-03","close":24900.3984},{"date":"2018-01-04","close":24829.0488},{"date":"2018-01-05","close":24686.3555},{"date":"2018-01-08","close":24686.3555},{"date":"2018-01-09","close":24864.7246},{"date":"2018-01-10","close":25078.7676},{"date":"2018-01-11","close":25150.1152},{"date":"2018-01-12","close":24436.6348},{"date":"2018-01-15","close":25257.1328},{"date":"2018-01-16","close":25399.834},{"date":"2018-01-17","close":24829.0488},{"date":"2018-01-18","close":25328.4824},{"date":"2018-01-19","close":26184.6602},{"date":"2018-01-22","close":26220.334},{"date":"2018-01-23","close":26327.3555},{"date":"2018-01-24","close":25720.8984},{"date":"2018-01-25","close":25685.2246},{"date":"2018-01-26","close":25328.4824},{"date":"2018-01-29","close":25185.7891},{"date":"2018-01-30","close":25078.7676},{"date":"2018-01-31","close":25078.7676},{"date":"2018-02-01","close":24472.3105},{"date":"2018-02-02","close":24365.2871},{"date":"2018-02-05","close":23259.4004},{"date":"2018-02-06","close":23259.4004},{"date":"2018-02-07","close":23223.7266},{"date":"2018-02-08","close":23188.0508},{"date":"2018-02-09","close":22724.2891},{"date":"2018-02-12","close":23188.0508},{"date":"2018-02-13","close":23473.4395},{"date":"2018-02-14","close":23544.7852},{"date":"2018-02-19","close":23794.5059},{"date":"2018-02-20","close":23045.3555},{"date":"2018-02-21","close":23116.6973},{"date":"2018-02-22","close":22866.9844},{"date":"2018-02-23","close":22474.5703},{"date":"2018-02-26","close":22510.2461},{"date":"2018-02-27","close":23188.0508},{"date":"2018-02-28","close":23009.6797},{"date":"2018-03-02","close":21654.0703},{"date":"2018-03-05","close":21868.1113},{"date":"2018-03-06","close":21618.3965},{"date":"2018-03-07","close":21368.6836},{"date":"2018-03-08","close":21725.416},{"date":"2018-03-09","close":21868.1113},{"date":"2018-03-12","close":21868.1113},{"date":"2018-03-13","close":22010.8125},{"date":"2018-03-14","close":22082.1562},{"date":"2018-03-15","close":22795.6367},{"date":"2018-03-16","close":23116.6973},{"date":"2018-03-19","close":23009.6797},{"date":"2018-03-20","close":23009.6797},{"date":"2018-03-21","close":22938.3281},{"date":"2018-03-22","close":22581.5938},{"date":"2018-03-23","close":22117.8301},{"date":"2018-03-26","close":21761.0918},{"date":"2018-03-27","close":22367.5508},{"date":"2018-03-28","close":22510.2461},{"date":"2018-03-29","close":22974.0039},{"date":"2018-03-30","close":22724.2891},{"date":"2018-04-02","close":23116.6973},{"date":"2018-04-03","close":23188.0508},{"date":"2018-04-04","close":23152.375},{"date":"2018-04-05","close":23295.0723},{"date":"2018-04-06","close":23366.4199},{"date":"2018-04-09","close":22795.6367},{"date":"2018-04-10","close":22795.6367},{"date":"2018-04-11","close":22938.3281},{"date":"2018-04-12","close":22795.6367},{"date":"2018-04-13","close":22545.9219},{"date":"2018-04-16","close":22724.2891},{"date":"2018-04-17","close":23259.4004},{"date":"2018-04-18","close":23045.3555},{"date":"2018-04-19","close":23437.7676},{"date":"2018-04-20","close":23901.5293},{"date":"2018-04-23","close":23366.4199},{"date":"2018-04-24","close":23865.8555},{"date":"2018-04-25","close":24079.8945},{"date":"2018-04-26","close":23651.8125},{"date":"2018-04-27","close":23758.832},{"date":"2018-04-30","close":23687.4883},{"date":"2018-05-02","close":23616.1367},{"date":"2018-05-03","close":23544.7852},{"date":"2018-05-04","close":23009.6797},{"date":"2018-05-08","close":22724.2891},{"date":"2018-05-09","close":23794.5059},{"date":"2018-05-10","close":24186.9199},{"date":"2018-05-11","close":24507.9883},{"date":"2018-05-14","close":24258.2656},{"date":"2018-05-15","close":24079.8945},{"date":"2018-05-16","close":23937.1973},{"date":"2018-05-17","close":24186.9199},{"date":"2018-05-18","close":24436.6348},{"date":"2018-05-21","close":24222.5918},{"date":"2018-05-23","close":24151.2441},{"date":"2018-05-24","close":24115.5723},{"date":"2018-05-25","close":24115.5723},{"date":"2018-05-28","close":23901.5293},{"date":"2018-05-29","close":23544.7852},{"date":"2018-05-30","close":23687.4883},{"date":"2018-05-31","close":23437.7676},{"date":"2018-06-01","close":23330.7441},{"date":"2018-06-04","close":23901.5293},{"date":"2018-06-05","close":23366.4199},{"date":"2018-06-07","close":23723.1602},{"date":"2018-06-08","close":23723.1602},{"date":"2018-06-11","close":23865.8555},{"date":"2018-06-12","close":23972.877},{"date":"2018-06-14","close":24258.2656},{"date":"2018-06-15","close":22510.2461},{"date":"2018-06-18","close":22510.2461},{"date":"2018-06-19","close":21333.0059},{"date":"2018-06-20","close":20904.9199},{"date":"2018-06-21","close":20869.2441},{"date":"2018-06-22","close":20833.5723},{"date":"2018-06-25","close":22010.8125},{"date":"2018-06-26","close":22224.8516},{"date":"2018-06-27","close":22117.8301},{"date":"2018-06-28","close":21618.3965},{"date":"2018-06-29","close":21190.3105},{"date":"2018-07-02","close":20548.1777},{"date":"2018-07-03","close":19692.0059},{"date":"2018-07-04","close":20084.4199},{"date":"2018-07-05","close":20048.7441},{"date":"2018-07-06","close":20548.1777},{"date":"2018-07-09","close":19941.7227},{"date":"2018-07-10","close":19477.9648},{"date":"2018-07-11","close":19406.6152},{"date":"2018-07-12","close":19121.2207},{"date":"2018-07-13","close":19156.9004},{"date":"2018-07-16","close":19192.5664},{"date":"2018-07-17","close":19477.9648},{"date":"2018-07-18","close":18978.5312},{"date":"2018-07-19","close":18479.0898},{"date":"2018-07-20","close":18407.7461},{"date":"2018-07-23","close":18764.4844},{"date":"2018-07-24","close":19085.5469},{"date":"2018-07-25","close":19442.2871},{"date":"2018-07-26","close":19584.9824},{"date":"2018-07-27","close":19941.7227},{"date":"2018-07-30","close":19477.9648},{"date":"2018-07-31","close":19692.0059},{"date":"2018-08-01","close":19513.6348},{"date":"2018-08-02","close":19263.916},{"date":"2018-08-03","close":19121.2207},{"date":"2018-08-06","close":19549.3086},{"date":"2018-08-07","close":19763.3535},{"date":"2018-08-08","close":20120.0918},{"date":"2018-08-09","close":20120.0918},{"date":"2018-08-10","close":20976.2656},{"date":"2018-08-13","close":21225.9844},{"date":"2018-08-14","close":20940.5918},{"date":"2018-08-16","close":21225.9844},{"date":"2018-08-17","close":21118.9609},{"date":"2018-08-20","close":20940.5918},{"date":"2018-08-21","close":20476.832},{"date":"2018-08-22","close":20797.8945},{"date":"2018-08-23","close":20833.5723},{"date":"2018-08-24","close":20833.5723},{"date":"2018-08-27","close":20690.8789},{"date":"2018-08-28","close":20441.1582},{"date":"2018-08-29","close":20655.2031},{"date":"2018-08-30","close":20476.832},{"date":"2018-08-31","close":20833.5723},{"date":"2018-09-03","close":20476.832},{"date":"2018-09-04","close":20476.832},{"date":"2018-09-05","close":20405.4824},{"date":"2018-09-06","close":20548.1777},{"date":"2018-09-07","close":20869.2441},{"date":"2018-09-10","close":20976.2656},{"date":"2018-09-11","close":21368.6836},{"date":"2018-09-12","close":21475.7012},{"date":"2018-09-13","close":21582.7227},{"date":"2018-09-14","close":21761.0918},{"date":"2018-09-17","close":21475.7012},{"date":"2018-09-18","close":21475.7012},{"date":"2018-09-19","close":21368.6836},{"date":"2018-09-20","close":21333.0059},{"date":"2018-09-21","close":20904.9199},{"date":"2018-09-27","close":20833.5723},{"date":"2018-09-28","close":20833.5723},{"date":"2018-10-01","close":21190.3105},{"date":"2018-10-02","close":21118.9609},{"date":"2018-10-04","close":21083.2871},{"date":"2018-10-05","close":21154.6367},{"date":"2018-10-08","close":20120.0918},{"date":"2018-10-10","close":19941.7227},{"date":"2018-10-11","close":18550.4414},{"date":"2018-10-12","close":18265.0469},{"date":"2018-10-15","close":18800.1582},{"date":"2018-10-16","close":19156.9004},{"date":"2018-10-17","close":19477.9648},{"date":"2018-10-18","close":19406.6152},{"date":"2018-10-19","close":19692.0059},{"date":"2018-10-22","close":19727.6758},{"date":"2018-10-23","close":18800.1582},{"date":"2018-10-24","close":19121.2207},{"date":"2018-10-25","close":19014.2012},{"date":"2018-10-26","close":18907.1777},{"date":"2018-10-29","close":18443.416},{"date":"2018-10-30","close":19941.7227},{"date":"2018-10-31","close":20690.8789},{"date":"2018-11-01","close":20334.1348},{"date":"2018-11-02","close":20405.4824},{"date":"2018-11-05","close":20013.0742},{"date":"2018-11-06","close":20976.2656},{"date":"2018-11-07","close":19584.9824},{"date":"2018-11-08","close":19192.5664},{"date":"2018-11-09","close":19370.9375},{"date":"2018-11-12","close":19656.332},{"date":"2018-11-13","close":19656.332},{"date":"2018-11-14","close":20191.4395},{"date":"2018-11-15","close":20369.8066},{"date":"2018-11-16","close":20262.7891},{"date":"2018-11-19","close":20084.4199},{"date":"2018-11-20","close":20298.4648},{"date":"2018-11-21","close":21440.0254},{"date":"2018-11-22","close":21404.3477},{"date":"2018-11-23","close":21118.9609},{"date":"2018-11-26","close":22153.5078},{"date":"2018-11-27","close":22438.9004},{"date":"2018-11-28","close":22795.6367},{"date":"2018-11-29","close":23295.0723},{"date":"2018-11-30","close":24044.2285},{"date":"2018-12-03","close":22617.2695},{"date":"2018-12-04","close":23009.6797},{"date":"2018-12-05","close":22724.2891},{"date":"2018-12-06","close":23009.6797},{"date":"2018-12-07","close":22831.3105},{"date":"2018-12-10","close":22403.2227},{"date":"2018-12-11","close":23295.0723},{"date":"2018-12-12","close":23188.0508},{"date":"2018-12-13","close":23081.0273},{"date":"2018-12-14","close":22617.2695},{"date":"2018-12-17","close":22866.9844},{"date":"2018-12-18","close":22831.3105},{"date":"2018-12-19","close":23687.4883},{"date":"2018-12-20","close":23616.1367},{"date":"2018-12-21","close":23758.832},{"date":"2018-12-24","close":23009.6797},{"date":"2018-12-26","close":22545.9219},{"date":"2018-12-27","close":23349.8223},{"date":"2018-12-28","close":23130.5781},{"date":"2019-01-02","close":22619.0},{"date":"2019-01-03","close":23057.4941},{"date":"2019-01-04","close":23642.1523},{"date":"2019-01-07","close":23422.9043},{"date":"2019-01-08","close":24446.0605},{"date":"2019-01-09","close":24044.1055},{"date":"2019-01-10","close":24774.9316},{"date":"2019-01-11","close":25067.2598},{"date":"2019-01-14","close":25140.3398},{"date":"2019-01-15","close":25067.2598},{"date":"2019-01-16","close":24848.0137},{"date":"2019-01-17","close":25432.6738},{"date":"2019-01-18","close":25286.5078},{"date":"2019-01-21","close":24665.3047},{"date":"2019-01-22","close":24811.4707},{"date":"2019-01-23","close":25067.2598},{"date":"2019-01-24","close":24738.3887},{"date":"2019-01-25","close":24921.0996},{"date":"2019-01-28","close":25323.0527},{"date":"2019-01-29","close":25798.084},{"date":"2019-01-30","close":26200.0391},{"date":"2019-01-31","close":25761.541},{"date":"2019-02-01","close":25469.2129},{"date":"2019-02-07","close":25359.5898},{"date":"2019-02-08","close":25834.627},{"date":"2019-02-11","close":26200.0391},{"date":"2019-02-12","close":24665.3047},{"date":"2019-02-13","close":25140.3398},{"date":"2019-02-14","close":25944.2441},{"date":"2019-02-15","close":26163.498},{"date":"2019-02-18","close":26200.0391},{"date":"2019-02-19","close":25725.0059},{"date":"2019-02-20","close":25432.6738},{"date":"2019-02-21","close":25505.7539},{"date":"2019-02-22","close":25651.9219},{"date":"2019-02-25","close":25469.2129},{"date":"2019-02-26","close":25249.9727},{"date":"2019-02-27","close":25103.8027},{"date":"2019-02-28","close":25542.2969},{"date":"2019-03-04","close":25286.5078},{"date":"2019-03-05","close":25542.2969},{"date":"2019-03-06","close":25725.0059},{"date":"2019-03-07","close":26017.332},{"date":"2019-03-08","close":25761.541},{"date":"2019-03-11","close":25907.709},{"date":"2019-03-12","close":26163.498},{"date":"2019-03-13","close":25907.709},{"date":"2019-03-14","close":26419.2812},{"date":"2019-03-15","close":26675.0742},{"date":"2019-03-18","close":27003.9473},{"date":"2019-03-19","close":26528.9121},{"date":"2019-03-20","close":26784.6953},{"date":"2019-03-21","close":26419.2812},{"date":"2019-03-22","close":25323.0527},{"date":"2019-03-25","close":25176.8828},{"date":"2019-03-26","close":25505.7539},{"date":"2019-03-27","close":25798.084},{"date":"2019-03-28","close":25761.541},{"date":"2019-03-29","close":25542.2969},{"date":"2019-04-01","close":25615.3789},{"date":"2019-04-02","close":24994.1777},{"date":"2019-04-03","close":25213.4258},{"date":"2019-04-04","close":24372.9746},{"date":"2019-04-05","close":24519.1406},{"date":"2019-04-08","close":24007.5645},{"date":"2019-04-09","close":24592.2246},{"date":"2019-04-10","close":25067.2598},{"date":"2019-04-11","close":25140.3398},{"date":"2019-04-12","close":24994.1777},{"date":"2019-04-15","close":24555.6855},{"date":"2019-04-16","close":24519.1406},{"date":"2019-04-17","close":24774.9316},{"date":"2019-04-18","close":24701.8496},{"date":"2019-04-19","close":24774.9316},{"date":"2019-04-22","close":24884.5547},{"date":"2019-04-23","close":24628.7695},{"date":"2019-04-24","close":24519.1406},{"date":"2019-04-25","close":24409.5195},{"date":"2019-04-26","close":24811.4707},{"date":"2019-04-29","close":25396.1309},{"date":"2019-04-30","close":26053.873},{"date":"2019-05-02","close":26675.0742},{"date":"2019-05-03","close":25980.791},{"date":"2019-05-07","close":25834.627},{"date":"2019-05-08","close":26200.0391},{"date":"2019-05-09","close":25176.8828},{"date":"2019-05-10","close":26382.7461},{"date":"2019-05-13","close":27113.5684},{"date":"2019-05-14","close":27150.1074},{"date":"2019-05-15","close":26857.7812},{"date":"2019-05-16","close":26200.0391},{"date":"2019-05-17","close":26053.873},{"date":"2019-05-20","close":26273.1191},{"date":"2019-05-21","close":26382.7461},{"date":"2019-05-22","close":26930.8594},{"date":"2019-05-23","close":26784.6953},{"date":"2019-05-24","close":26200.0391},{"date":"2019-05-27","close":26382.7461},{"date":"2019-05-28","close":26163.498},{"date":"2019-05-29","close":26053.873},{"date":"2019-05-30","close":25834.627},{"date":"2019-05-31","close":25323.0527},{"date":"2019-06-03","close":26163.498},{"date":"2019-06-04","close":25469.2129},{"date":"2019-06-05","close":25249.9727},{"date":"2019-06-07","close":25103.8027},{"date":"2019-06-10","close":25176.8828},{"date":"2019-06-11","close":25286.5078},{"date":"2019-06-12","close":24994.1777},{"date":"2019-06-13","close":25505.7539},{"date":"2019-06-14","close":24921.0996},{"date":"2019-06-17","close":24738.3887},{"date":"2019-06-18","close":25505.7539},{"date":"2019-06-19","close":27003.9473},{"date":"2019-06-20","close":26675.0742},{"date":"2019-06-21","close":26675.0742},{"date":"2019-06-24","close":26346.2012},{"date":"2019-06-25","close":26382.7461},{"date":"2019-06-26","close":26492.3652},{"date":"2019-06-27","close":26273.1191},{"date":"2019-06-28","close":26053.873},{"date":"2019-07-01","close":26200.0391},{"date":"2019-07-02","close":26273.1191},{"date":"2019-07-03","close":25615.3789},{"date":"2019-07-04","close":25615.3789},{"date":"2019-07-05","close":25615.3789},{"date":"2019-07-08","close":25469.2129},{"date":"2019-07-09","close":25432.6738},{"date":"2019-07-10","close":25469.2129},{"date":"2019-07-11","close":25578.834},{"date":"2019-07-12","close":25725.0059},{"date":"2019-07-15","close":25323.0527},{"date":"2019-07-16","close":24994.1777},{"date":"2019-07-17","close":24811.4707},{"date":"2019-07-18","close":25103.8027},{"date":"2019-07-19","close":25396.1309},{"date":"2019-07-22","close":25396.1309},{"date":"2019-07-23","close":25761.541},{"date":"2019-07-24","close":24738.3887},{"date":"2019-07-25","close":24555.6855},{"date":"2019-07-26","close":24555.6855},{"date":"2019-07-29","close":23861.4043},{"date":"2019-07-30","close":24080.6504},{"date":"2019-07-31","close":24409.5195},{"date":"2019-08-01","close":26419.2812},{"date":"2019-08-02","close":26126.957},{"date":"2019-08-05","close":26309.6602},{"date":"2019-08-06","close":26346.2012},{"date":"2019-08-07","close":25615.3789},{"date":"2019-08-08","close":26126.957},{"date":"2019-08-09","close":25688.4609},{"date":"2019-08-12","close":25213.4258},{"date":"2019-08-13","close":24921.0996},{"date":"2019-08-14","close":24884.5547},{"date":"2019-08-16","close":24701.8496},{"date":"2019-08-19","close":25213.4258},{"date":"2019-08-20","close":25249.9727},{"date":"2019-08-21","close":25578.834},{"date":"2019-08-22","close":25286.5078},{"date":"2019-08-23","close":24994.1777},{"date":"2019-08-26","close":24409.5195},{"date":"2019-08-27","close":24263.3574},{"date":"2019-08-28","close":24555.6855},{"date":"2019-08-29","close":24299.8984},{"date":"2019-08-30","close":24628.7695},{"date":"2019-09-02","close":24336.4375},{"date":"2019-09-03","close":24372.9746},{"date":"2019-09-04","close":24299.8984},{"date":"2019-09-05","close":23678.6953},{"date":"2019-09-06","close":23459.4492},{"date":"2019-09-09","close":23240.1992},{"date":"2019-09-10","close":23057.4941},{"date":"2019-09-11","close":23313.2832},{"date":"2019-09-16","close":23240.1992},{"date":"2019-09-17","close":22947.8711},{"date":"2019-09-18","close":23130.5781},{"date":"2019-09-19","close":23276.7441},{"date":"2019-09-20","close":23276.7441},{"date":"2019-09-23","close":23386.3672},{"date":"2019-09-24","close":24299.8984},{"date":"2019-09-25","close":24665.3047},{"date":"2019-09-26","close":24774.9316},{"date":"2019-09-27","close":24190.2695},{"date":"2019-09-30","close":24336.4375},{"date":"2019-10-01","close":24153.7305},{"date":"2019-10-02","close":23824.8594},{"date":"2019-10-04","close":23386.3672},{"date":"2019-10-07","close":23861.4043},{"date":"2019-10-08","close":23569.0723},{"date":"2019-10-10","close":23751.7773},{"date":"2019-10-11","close":23788.3203},{"date":"2019-10-14","close":24446.0605},{"date":"2019-10-15","close":24446.0605},{"date":"2019-10-16","close":24774.9316},{"date":"2019-10-17","close":24848.0137},{"date":"2019-10-18","close":24774.9316},{"date":"2019-10-21","close":25030.7148},{"date":"2019-10-22","close":24811.4707},{"date":"2019-10-23","close":24299.8984},{"date":"2019-10-24","close":24080.6504},{"date":"2019-10-25","close":23824.8594},{"date":"2019-10-28","close":24226.8145},{"date":"2019-10-29","close":23897.9414},{"date":"2019-10-30","close":23569.0723},{"date":"2019-10-31","close":23459.4492},{"date":"2019-11-01","close":23824.8594},{"date":"2019-11-04","close":24848.0137},{"date":"2019-11-05","close":24263.3574},{"date":"2019-11-06","close":23971.0234},{"date":"2019-11-07","close":24044.1055},{"date":"2019-11-08","close":24044.1055},{"date":"2019-11-11","close":24190.2695},{"date":"2019-11-12","close":24336.4375},{"date":"2019-11-13","close":24409.5195},{"date":"2019-11-14","close":24592.2246},{"date":"2019-11-15","close":24446.0605},{"date":"2019-11-18","close":24226.8145},{"date":"2019-11-19","close":24190.2695},{"date":"2019-11-20","close":23788.3203},{"date":"2019-11-21","close":23824.8594},{"date":"2019-11-22","close":23349.8223},{"date":"2019-11-25","close":23495.9883},{"date":"2019-11-26","close":23459.4492},{"date":"2019-11-27","close":23605.6133},{"date":"2019-11-28","close":23642.1523},{"date":"2019-11-29","close":23459.4492},{"date":"2019-12-02","close":23861.4043},{"date":"2019-12-03","close":24044.1055},{"date":"2019-12-04","close":24007.5645},{"date":"2019-12-05","close":23715.2344},{"date":"2019-12-06","close":23861.4043},{"date":"2019-12-09","close":23569.0723},{"date":"2019-12-10","close":24592.2246},{"date":"2019-12-11","close":24519.1406},{"date":"2019-12-12","close":24628.7695},{"date":"2019-12-13","close":24811.4707},{"date":"2019-12-16","close":24994.1777},{"date":"2019-12-17","close":25213.4258},{"date":"2019-12-18","close":25286.5078},{"date":"2019-12-19","close":25432.6738},{"date":"2019-12-20","close":25432.6738},{"date":"2019-12-23","close":25578.834},{"date":"2019-12-24","close":25578.834},{"date":"2019-12-26","close":25615.3789},{"date":"2019-12-27","close":25914.0996},{"date":"2019-12-30","close":26474.2051},{"date":"2020-01-02","close":26138.1406},{"date":"2020-01-03","close":25802.084},{"date":"2020-01-06","close":25353.9961},{"date":"2020-01-07","close":25652.7188},{"date":"2020-01-08","close":24980.5977},{"date":"2020-01-09","close":25241.9766},{"date":"2020-01-10","close":25017.9355},{"date":"2020-01-13","close":25540.6992},{"date":"2020-01-14","close":25951.4414},{"date":"2020-01-15","close":26772.9277},{"date":"2020-01-16","close":26250.1621},{"date":"2020-01-17","close":26623.5645},{"date":"2020-01-20","close":26436.8594},{"date":"2020-01-21","close":26063.459},{"date":"2020-01-22","close":26362.1816},{"date":"2020-01-23","close":26250.1621},{"date":"2020-01-28","close":25839.4199},{"date":"2020-01-29","close":26100.8008},{"date":"2020-01-30","close":26660.9023},{"date":"2020-01-31","close":26436.8594},{"date":"2020-02-03","close":26586.2246},{"date":"2020-02-04","close":27370.3691},{"date":"2020-02-05","close":27669.0918},{"date":"2020-02-06","close":27743.7695},{"date":"2020-02-07","close":27781.1133},{"date":"2020-02-10","close":27967.8105},{"date":"2020-02-11","close":28005.1484},{"date":"2020-02-12","close":27743.7695},{"date":"2020-02-13","close":27333.0273},{"date":"2020-02-14","close":27333.0273},{"date":"2020-02-17","close":27071.6445},{"date":"2020-02-18","close":26847.6035},{"date":"2020-02-19","close":26735.5859},{"date":"2020-02-20","close":26399.5215},{"date":"2020-02-21","close":26138.1406},{"date":"2020-02-24","close":25466.0215},{"date":"2020-02-25","close":25353.9961},{"date":"2020-02-26","close":25428.6777},{"date":"2020-02-27","close":25615.377},{"date":"2020-02-28","close":25279.3164},{"date":"2020-03-02","close":24868.5742},{"date":"2020-03-03","close":24345.8125},{"date":"2020-03-04","close":24271.1309},{"date":"2020-03-05","close":24457.832},{"date":"2020-03-06","close":23972.4102},{"date":"2020-03-09","close":23972.4102},{"date":"2020-03-10","close":23076.2441},{"date":"2020-03-11","close":22852.2031},{"date":"2020-03-12","close":22852.2031},{"date":"2020-03-13","close":20947.8555},{"date":"2020-03-16","close":20574.4512},{"date":"2020-03-17","close":19977.0078},{"date":"2020-03-18","close":17923.2969},{"date":"2020-03-19","close":16355.0098},{"date":"2020-03-20","close":17195.1641},{"date":"2020-03-23","close":16149.6387},{"date":"2020-03-24","close":17456.5449},{"date":"2020-03-25","close":20201.0488},{"date":"2020-03-26","close":19304.8809},{"date":"2020-03-27","close":19977.0078},{"date":"2020-03-30","close":19864.9883},{"date":"2020-03-31","close":19640.9473},{"date":"2020-04-01","close":18782.125},{"date":"2020-04-02","close":19267.5469},{"date":"2020-04-03","close":19080.8457},{"date":"2020-04-06","close":19977.0078},{"date":"2020-04-07","close":20798.4922},{"date":"2020-04-08","close":20350.4102},{"date":"2020-04-09","close":20947.8555},{"date":"2020-04-10","close":20686.4727},{"date":"2020-04-13","close":20425.0898},{"date":"2020-04-14","close":20537.1113},{"date":"2020-04-16","close":21470.6133},{"date":"2020-04-17","close":23150.9258},{"date":"2020-04-20","close":23113.584},{"date":"2020-04-21","close":21769.3359},{"date":"2020-04-22","close":21171.8965},{"date":"2020-04-23","close":21694.6562},{"date":"2020-04-24","close":21283.9121},{"date":"2020-04-27","close":21582.6367},{"date":"2020-04-28","close":21769.3359},{"date":"2020-04-29","close":21769.3359},{"date":"2020-05-04","close":20686.4727},{"date":"2020-05-06","close":21283.9121},{"date":"2020-05-07","close":21059.873},{"date":"2020-05-08","close":21545.2988},{"date":"2020-05-11","close":21358.5957},{"date":"2020-05-12","close":20761.1543},{"date":"2020-05-13","close":20873.1738},{"date":"2020-05-14","close":21022.5352},{"date":"2020-05-15","close":20947.8555},{"date":"2020-05-18","close":20985.1914},{"date":"2020-05-19","close":21657.3203},{"date":"2020-05-20","close":21097.2148},{"date":"2020-05-21","close":20835.834},{"date":"2020-05-22","close":20163.709},{"date":"2020-05-25","close":20051.6914},{"date":"2020-05-26","close":20313.0703},{"date":"2020-05-27","close":20238.3887},{"date":"2020-05-28","close":20051.6914},{"date":"2020-05-29","close":19304.8809},{"date":"2020-06-01","close":19416.9062},{"date":"2020-06-02","close":20014.3477},{"date":"2020-06-03","close":20350.4102},{"date":"2020-06-04","close":20051.6914},{"date":"2020-06-05","close":20499.7695},{"date":"2020-06-08","close":20649.1328},{"date":"2020-06-09","close":20238.3887},{"date":"2020-06-10","close":20686.4727},{"date":"2020-06-11","close":20051.6914},{"date":"2020-06-12","close":18968.8223},{"date":"2020-06-15","close":17381.8652},{"date":"2020-06-16","close":18203.3457},{"date":"2020-06-17","close":18128.666},{"date":"2020-06-18","close":17923.2969},{"date":"2020-06-19","close":17885.957},{"date":"2020-06-22","close":17493.8867},{"date":"2020-06-23","close":17755.2656},{"date":"2020-06-24","close":17773.9355},{"date":"2020-06-25","close":17176.4961},{"date":"2020-06-26","close":17120.4844},{"date":"2020-06-29","close":16691.0703},{"date":"2020-06-30","close":16691.0703},{"date":"2020-07-01","close":16635.0586},{"date":"2020-07-02","close":16877.7715},{"date":"2020-07-03","close":17288.5156},{"date":"2020-07-06","close":17512.5527},{"date":"2020-07-07","close":17363.1934},{"date":"2020-07-08","close":17381.8652},{"date":"2020-07-09","close":17008.459},{"date":"2020-07-10","close":16691.0703},{"date":"2020-07-13","close":16915.1113},{"date":"2020-07-14","close":17269.8438},{"date":"2020-07-15","close":17661.916},{"date":"2020-07-16","close":17493.8867},{"date":"2020-07-17","close":17773.9355},{"date":"2020-07-20","close":18203.3457},{"date":"2020-07-21","close":17997.9766},{"date":"2020-07-22","close":17493.8867},{"date":"2020-07-23","close":17736.5957},{"date":"2020-07-24","close":17717.9238},{"date":"2020-07-27","close":18259.3594},{"date":"2020-07-28","close":18222.0195},{"date":"2020-07-29","close":18296.7012},{"date":"2020-07-30","close":19006.1602},{"date":"2020-07-31","close":18670.0996},{"date":"2020-08-03","close":18128.666},{"date":"2020-08-04","close":18147.3379},{"date":"2020-08-05","close":18259.3594},{"date":"2020-08-06","close":18632.7598},{"date":"2020-08-07","close":18539.4102},{"date":"2020-08-10","close":19304.8809},{"date":"2020-08-11","close":19342.2246},{"date":"2020-08-12","close":20723.8125},{"date":"2020-08-13","close":20761.1543},{"date":"2020-08-14","close":20835.834},{"date":"2020-08-18","close":19230.2051},{"date":"2020-08-19","close":19827.6484},{"date":"2020-08-20","close":18595.418},{"date":"2020-08-21","close":19864.9883},{"date":"2020-08-24","close":19902.3281},{"date":"2020-08-25","close":20275.7285},{"date":"2020-08-26","close":20313.0703},{"date":"2020-08-27","close":19864.9883},{"date":"2020-08-28","close":20014.3477},{"date":"2020-08-31","close":20537.1113},{"date":"2020-09-01","close":20723.8125},{"date":"2020-09-02","close":20686.4727},{"date":"2020-09-03","close":20313.0703},{"date":"2020-09-04","close":18968.8223},{"date":"2020-09-07","close":18819.4629},{"date":"2020-09-08","close":18931.4824},{"date":"2020-09-09","close":19043.5039},{"date":"2020-09-10","close":19006.1602},{"date":"2020-09-11","close":19043.5039},{"date":"2020-09-14","close":19715.625},{"date":"2020-09-15","close":19566.2656},{"date":"2020-09-16","close":19939.666},{"date":"2020-09-17","close":19977.0078},{"date":"2020-09-18","close":19790.3047},{"date":"2020-09-21","close":19678.2852},{"date":"2020-09-22","close":18931.4824},{"date":"2020-09-23","close":19267.5469},{"date":"2020-09-24","close":19080.8457},{"date":"2020-09-25","close":19155.5234},{"date":"2020-09-28","close":18968.8223},{"date":"2020-09-29","close":19902.3281},{"date":"2020-10-05","close":19902.3281},{"date":"2020-10-06","close":19827.6484},{"date":"2020-10-07","close":20574.4512},{"date":"2020-10-08","close":20686.4727},{"date":"2020-10-12","close":20499.7695},{"date":"2020-10-13","close":20649.1328},{"date":"2020-10-14","close":21956.041},{"date":"2020-10-15","close":22665.502},{"date":"2020-10-16","close":22030.7188},{"date":"2020-10-19","close":20947.8555},{"date":"2020-10-20","close":21545.2988},{"date":"2020-10-21","close":21619.9766},{"date":"2020-10-22","close":21582.6367},{"date":"2020-10-23","close":21433.2754},{"date":"2020-10-26","close":21881.3594},{"date":"2020-10-27","close":22329.4414},{"date":"2020-10-28","close":22329.4414},{"date":"2020-10-29","close":21731.9961},{"date":"2020-10-30","close":22068.0586},{"date":"2020-11-02","close":21694.6562},{"date":"2020-11-03","close":21395.9375},{"date":"2020-11-04","close":21657.3203},{"date":"2020-11-05","close":21881.3594},{"date":"2020-11-06","close":21358.5957},{"date":"2020-11-09","close":21956.041},{"date":"2020-11-10","close":22180.0781},{"date":"2020-11-11","close":22889.543},{"date":"2020-11-12","close":22366.7832},{"date":"2020-11-13","close":22553.4824},{"date":"2020-11-16","close":22590.8223},{"date":"2020-11-17","close":22217.4219},{"date":"2020-11-18","close":21769.3359},{"date":"2020-11-19","close":22030.7188},{"date":"2020-11-20","close":22068.0586},{"date":"2020-11-23","close":22628.1641},{"date":"2020-11-24","close":22590.8223},{"date":"2020-11-25","close":22254.7578},{"date":"2020-11-26","close":22030.7188},{"date":"2020-11-27","close":21619.9766},{"date":"2020-11-30","close":21769.3359},{"date":"2020-12-01","close":21769.3359},{"date":"2020-12-02","close":21956.041},{"date":"2020-12-03","close":22217.4219},{"date":"2020-12-04","close":22404.1191},{"date":"2020-12-07","close":21956.041},{"date":"2020-12-08","close":21918.6992},{"date":"2020-12-09","close":22329.4414},{"date":"2020-12-10","close":22777.5234},{"date":"2020-12-11","close":23337.627},{"date":"2020-12-14","close":22665.502},{"date":"2020-12-15","close":23150.9258},{"date":"2020-12-16","close":22926.8828},{"date":"2020-12-17","close":22665.502},{"date":"2020-12-18","close":22628.1641},{"date":"2020-12-21","close":22665.502},{"date":"2020-12-22","close":22142.7402},{"date":"2020-12-23","close":22030.7188},{"date":"2020-12-24","close":22590.8223},{"date":"2020-12-28","close":22553.4824},{"date":"2020-12-29","close":22899.8672},{"date":"2020-12-30","close":22938.3516},{"date":"2021-01-04","close":23438.6855},{"date":"2021-01-05","close":23939.0176},{"date":"2021-01-06","close":23977.5059},{"date":"2021-01-07","close":25247.582},{"date":"2021-01-08","close":25516.9961},{"date":"2021-01-11","close":26209.7617},{"date":"2021-01-12","close":25247.582},{"date":"2021-01-13","close":25016.6602},{"date":"2021-01-14","close":24516.3262},{"date":"2021-01-15","close":24131.457},{"date":"2021-01-18","close":23323.2266},{"date":"2021-01-19","close":24246.918},{"date":"2021-01-20","close":24400.8672},{"date":"2021-01-21","close":24593.3008},{"date":"2021-01-22","close":24439.3535},{"date":"2021-01-25","close":24169.9414},{"date":"2021-01-26","close":23515.6602},{"date":"2021-01-27","close":24015.9902},{"date":"2021-01-28","close":24169.9414},{"date":"2021-01-29","close":24631.791},{"date":"2021-02-01","close":24554.8145},{"date":"2021-02-02","close":24208.4316},{"date":"2021-02-03","close":24015.9902},{"date":"2021-02-04","close":23669.6094},{"date":"2021-02-05","close":23400.2012},{"date":"2021-02-08","close":23361.7129},{"date":"2021-02-09","close":24439.3535},{"date":"2021-02-10","close":24400.8672},{"date":"2021-02-15","close":24015.9902},{"date":"2021-02-16","close":24208.4316},{"date":"2021-02-17","close":23977.5059},{"date":"2021-02-18","close":23900.5332},{"date":"2021-02-19","close":24092.9668},{"date":"2021-02-22","close":23669.6094},{"date":"2021-02-23","close":23823.5586},{"date":"2021-02-24","close":23361.7129},{"date":"2021-02-25","close":23554.1484},{"date":"2021-02-26","close":23785.0723},{"date":"2021-03-02","close":23631.123},{"date":"2021-03-03","close":23246.252},{"date":"2021-03-04","close":23207.7637},{"date":"2021-03-05","close":23246.252},{"date":"2021-03-08","close":22784.4023},{"date":"2021-03-09","close":23053.8184},{"date":"2021-03-10","close":22591.9688},{"date":"2021-03-11","close":22707.4297},{"date":"2021-03-12","close":23130.7891},{"date":"2021-03-15","close":22822.8926},{"date":"2021-03-16","close":23092.2988},{"date":"2021-03-17","close":23053.8184},{"date":"2021-03-18","close":23130.7891},{"date":"2021-03-19","close":23169.2754},{"date":"2021-03-22","close":22899.8672},{"date":"2021-03-23","close":22822.8926},{"date":"2021-03-24","close":22938.3516},{"date":"2021-03-25","close":23015.3262},{"date":"2021-03-26","close":23092.2988},{"date":"2021-03-29","close":22976.8418},{"date":"2021-03-30","close":23246.252},{"date":"2021-03-31","close":23669.6094},{"date":"2021-04-01","close":23284.7363},{"date":"2021-04-02","close":23400.2012},{"date":"2021-04-05","close":23746.584},{"date":"2021-04-06","close":23592.6309},{"date":"2021-04-07","close":23631.123},{"date":"2021-04-08","close":23592.6309},{"date":"2021-04-09","close":23669.6094},{"date":"2021-04-12","close":23284.7363},{"date":"2021-04-13","close":23361.7129},{"date":"2021-04-14","close":23015.3262},{"date":"2021-04-15","close":23284.7363},{"date":"2021-04-16","close":23361.7129},{"date":"2021-04-19","close":23400.2012},{"date":"2021-04-20","close":23554.1484},{"date":"2021-04-21","close":23477.1758},{"date":"2021-04-22","close":23438.6855},{"date":"2021-04-23","close":23246.252},{"date":"2021-04-26","close":23284.7363},{"date":"2021-04-27","close":23246.252},{"date":"2021-04-28","close":22976.8418},{"date":"2021-04-29","close":23053.8184},{"date":"2021-04-30","close":23053.8184},{"date":"2021-05-03","close":22861.377},{"date":"2021-05-04","close":22707.4297},{"date":"2021-05-06","close":22322.5625},{"date":"2021-05-07","close":22822.8926},{"date":"2021-05-10","close":23438.6855},{"date":"2021-05-11","close":23477.1758},{"date":"2021-05-12","close":22899.8672},{"date":"2021-05-13","close":22630.459},{"date":"2021-05-14","close":22822.8926},{"date":"2021-05-17","close":22822.8926},{"date":"2021-05-18","close":22707.4297},{"date":"2021-05-20","close":22822.8926},{"date":"2021-05-21","close":22938.3516},{"date":"2021-05-24","close":24400.8672},{"date":"2021-05-25","close":24477.8398},{"date":"2021-05-26","close":24824.2246},{"date":"2021-05-27","close":24978.1719},{"date":"2021-05-28","close":24978.1719},{"date":"2021-05-31","close":25824.8906},{"date":"2021-06-01","close":25516.9961},{"date":"2021-06-02","close":25324.5566},{"date":"2021-06-03","close":25478.5039},{"date":"2021-06-04","close":25478.5039},{"date":"2021-06-07","close":25478.5039},{"date":"2021-06-08","close":25401.5312},{"date":"2021-06-09","close":25324.5566},{"date":"2021-06-10","close":25209.0977},{"date":"2021-06-11","close":25247.582},{"date":"2021-06-14","close":24901.1973},{"date":"2021-06-15","close":24978.1719},{"date":"2021-06-16","close":24978.1719},{"date":"2021-06-17","close":24747.248},{"date":"2021-06-18","close":24901.1973},{"date":"2021-06-21","close":24593.3008},{"date":"2021-06-22","close":24670.2754},{"date":"2021-06-23","close":24824.2246},{"date":"2021-06-24","close":24824.2246},{"date":"2021-06-25","close":25209.0977},{"date":"2021-06-28","close":25055.1484},{"date":"2021-06-29","close":25229.5469},{"date":"2021-06-30","close":25578.3418},{"date":"2021-07-01","close":25655.8516},{"date":"2021-07-02","close":25888.3809},{"date":"2021-07-05","close":25578.3418},{"date":"2021-07-06","close":25617.0977},{"date":"2021-07-07","close":25578.3418},{"date":"2021-07-08","close":25035.7715},{"date":"2021-07-09","close":24609.4648},{"date":"2021-07-12","close":24841.9961},{"date":"2021-07-13","close":24958.2598},{"date":"2021-07-14","close":24919.5059},{"date":"2021-07-15","close":25113.2773},{"date":"2021-07-16","close":24803.2402},{"date":"2021-07-19","close":24531.957},{"date":"2021-07-20","close":24376.9375},{"date":"2021-07-21","close":24066.8926},{"date":"2021-07-22","close":24260.668},{"date":"2021-07-23","close":24338.1797},{"date":"2021-07-26","close":23989.3848},{"date":"2021-07-27","close":24066.8926},{"date":"2021-07-28","close":24260.668},{"date":"2021-07-29","close":24144.4043},{"date":"2021-07-30","close":23795.6074},{"date":"2021-08-02","close":24183.1602},{"date":"2021-08-03","close":23911.8691},{"date":"2021-08-04","close":24221.9199},{"date":"2021-08-05","close":24221.9199},{"date":"2021-08-06","close":24415.6895},{"date":"2021-08-09","close":24028.1406},{"date":"2021-08-10","close":23834.3672},{"date":"2021-08-11","close":23601.832},{"date":"2021-08-12","close":22826.7305},{"date":"2021-08-13","close":22981.752},{"date":"2021-08-17","close":22942.998},{"date":"2021-08-18","close":22904.2383},{"date":"2021-08-19","close":22477.9355},{"date":"2021-08-20","close":21935.3672},{"date":"2021-08-23","close":22206.6543},{"date":"2021-08-24","close":22594.2012},{"date":"2021-08-25","close":22710.4688},{"date":"2021-08-26","close":22594.2012},{"date":"2021-08-27","close":22671.7129},{"date":"2021-08-30","close":22749.2227},{"date":"2021-08-31","close":22671.7129},{"date":"2021-09-01","close":22710.4688},{"date":"2021-09-02","close":22516.6914},{"date":"2021-09-03","close":22632.957},{"date":"2021-09-06","close":22787.9766},{"date":"2021-09-07","close":22904.2383},{"date":"2021-09-08","close":22904.2383},{"date":"2021-09-09","close":22749.2227},{"date":"2021-09-10","close":23098.0156},{"date":"2021-09-13","close":23136.7734},{"date":"2021-09-14","close":23098.0156},{"date":"2021-09-15","close":23214.2832},{"date":"2021-09-16","close":22981.752},{"date":"2021-09-17","close":23059.2637},{"date":"2021-09-23","close":22981.752},{"date":"2021-09-24","close":22826.7305},{"date":"2021-09-27","close":22787.9766},{"date":"2021-09-28","close":23098.0156},{"date":"2021-09-29","close":22942.998},{"date":"2021-09-30","close":23408.0586},{"date":"2021-10-01","close":23369.3027},{"date":"2021-10-05","close":23524.3223},{"date":"2021-10-06","close":23020.5098},{"date":"2021-10-07","close":23253.0391},{"date":"2021-10-08","close":23253.0391},{"date":"2021-10-12","close":23214.2832},{"date":"2021-10-13","close":23253.0391},{"date":"2021-10-14","close":23485.5664},{"date":"2021-10-15","close":23679.3457},{"date":"2021-10-18","close":23524.3223},{"date":"2021-10-19","close":23601.832},{"date":"2021-10-20","close":23408.0586},{"date":"2021-10-21","close":23369.3027},{"date":"2021-10-22","close":23524.3223},{"date":"2021-10-25","close":23601.832},{"date":"2021-10-26","close":23291.791},{"date":"2021-10-27","close":23563.0781},{"date":"2021-10-28","close":23214.2832},{"date":"2021-10-29","close":22787.9766},{"date":"2021-11-01","close":22594.2012},{"date":"2021-11-02","close":22787.9766},{"date":"2021-11-03","close":22632.957},{"date":"2021-11-04","close":22594.2012},{"date":"2021-11-05","close":22361.6719},{"date":"2021-11-08","close":22439.1816},{"date":"2021-11-09","close":23020.5098},{"date":"2021-11-10","close":22826.7305},{"date":"2021-11-11","close":22710.4688},{"date":"2021-11-12","close":22710.4688},{"date":"2021-11-15","close":23059.2637},{"date":"2021-11-16","close":23059.2637},{"date":"2021-11-17","close":22710.4688},{"date":"2021-11-18","close":22710.4688},{"date":"2021-11-19","close":22826.7305},{"date":"2021-11-22","close":22749.2227},{"date":"2021-11-23","close":22594.2012},{"date":"2021-11-24","close":22632.957},{"date":"2021-11-25","close":20927.7363},{"date":"2021-11-26","close":20578.9395},{"date":"2021-11-29","close":20268.8965},{"date":"2021-11-30","close":19958.8574},{"date":"2021-12-01","close":20307.6523},{"date":"2021-12-02","close":20268.8965},{"date":"2021-12-03","close":20695.207},{"date":"2021-12-06","close":20617.6914},{"date":"2021-12-07","close":21276.5254},{"date":"2021-12-08","close":20811.4668},{"date":"2021-12-09","close":21276.5254},{"date":"2021-12-10","close":21586.5684},{"date":"2021-12-13","close":21586.5684},{"date":"2021-12-14","close":21354.041},{"date":"2021-12-15","close":20888.9785},{"date":"2021-12-16","close":21044.0},{"date":"2021-12-17","close":21586.5684},{"date":"2021-12-20","close":21082.7559},{"date":"2021-12-21","close":21082.7559},{"date":"2021-12-22","close":21082.7559},{"date":"2021-12-23","close":21082.7559},{"date":"2021-12-24","close":21121.5117},{"date":"2021-12-27","close":21121.5117},{"date":"2021-12-28","close":21547.8164},{"date":"2021-12-29","close":21805.9922},{"date":"2021-12-30","close":22004.5859},{"date":"2022-01-03","close":27200.0},{"date":"2022-01-04","close":21369.0781},{"date":"2022-01-05","close":21170.4785},{"date":"2022-01-06","close":20971.8809},{"date":"2022-01-07","close":20852.7246},{"date":"2022-01-10","close":20574.6875},{"date":"2022-01-11","close":20614.4082},{"date":"2022-01-12","close":20693.8418},{"date":"2022-01-13","close":20852.7246},{"date":"2022-01-14","close":20813.0039},{"date":"2022-01-17","close":20336.3691},{"date":"2022-01-18","close":20256.9297},{"date":"2022-01-19","close":20495.25},{"date":"2022-01-20","close":20534.9668},{"date":"2022-01-21","close":20217.2129},{"date":"2022-01-24","close":19800.1621},{"date":"2022-01-25","close":19899.4551},{"date":"2022-01-26","close":19899.4551},{"date":"2022-01-27","close":19005.7676},{"date":"2022-01-28","close":19760.4375},{"date":"2022-02-03","close":20376.0918},{"date":"2022-02-04","close":20415.8125},{"date":"2022-02-07","close":20177.4902},{"date":"2022-02-08","close":20177.4902},{"date":"2022-02-09","close":20177.4902},{"date":"2022-02-10","close":20415.8125},{"date":"2022-02-11","close":19978.8965},{"date":"2022-02-14","close":19720.7168},{"date":"2022-02-15","close":20018.6133},{"date":"2022-02-16","close":20177.4902},{"date":"2022-02-17","close":20256.9297},{"date":"2022-02-18","close":20296.6504},{"date":"2022-02-21","close":20217.2129},{"date":"2022-02-22","close":19859.7402},{"date":"2022-02-23","close":20058.334},{"date":"2022-02-24","close":19939.1777},{"date":"2022-02-25","close":20098.0547},{"date":"2022-02-28","close":20098.0547},{"date":"2022-03-02","close":19760.4375},{"date":"2022-03-03","close":20376.0918},{"date":"2022-03-04","close":20376.0918},{"date":"2022-03-07","close":19422.8223},{"date":"2022-03-08","close":19263.9473},{"date":"2022-03-10","close":19263.9473},{"date":"2022-03-11","close":18966.0488},{"date":"2022-03-14","close":18469.5527},{"date":"2022-03-15","close":18469.5527},{"date":"2022-03-16","close":18469.5527},{"date":"2022-03-17","close":18469.5527},{"date":"2022-03-18","close":19144.7852},{"date":"2022-03-21","close":19144.7852},{"date":"2022-03-22","close":19641.2773},{"date":"2022-03-23","close":19462.541},{"date":"2022-03-24","close":19482.4023},{"date":"2022-03-25","close":19541.9824},{"date":"2022-03-28","close":19541.9824},{"date":"2022-03-29","close":19561.8398},{"date":"2022-03-30","close":19839.877},{"date":"2022-03-31","close":19978.8965},{"date":"2022-04-01","close":20098.0547},{"date":"2022-04-04","close":20058.334},{"date":"2022-04-05","close":19800.1621},{"date":"2022-04-06","close":19740.5801},{"date":"2022-04-07","close":19700.8594},{"date":"2022-04-08","close":19800.1621},{"date":"2022-04-11","close":19760.4375},{"date":"2022-04-12","close":19681.0},{"date":"2022-04-13","close":19760.4375},{"date":"2022-04-14","close":19681.0},{"date":"2022-04-15","close":19422.8223},{"date":"2022-04-18","close":19224.2246},{"date":"2022-04-19","close":19402.9609},{"date":"2022-04-20","close":19859.7402},{"date":"2022-04-21","close":19740.5801},{"date":"2022-04-22","close":19621.4199},{"date":"2022-04-25","close":19422.8223},{"date":"2022-04-26","close":19502.2617},{"date":"2022-04-27","close":19244.084},{"date":"2022-04-28","close":19263.9473},{"date":"2022-04-29","close":19422.8223},{"date":"2022-05-02","close":19502.2617},{"date":"2022-05-03","close":19541.9824},{"date":"2022-05-04","close":19442.6816},{"date":"2022-05-06","close":19363.2461},{"date":"2022-05-09","close":24550.0},{"date":"2022-05-10","close":19780.2969},{"date":"2022-05-11","close":20455.5273},{"date":"2022-05-12","close":20296.6504},{"date":"2022-05-13","close":20296.6504},{"date":"2022-05-16","close":20177.4902},{"date":"2022-05-17","close":19939.1777},{"date":"2022-05-18","close":20376.0918},{"date":"2022-05-19","close":20217.2129},{"date":"2022-05-20","close":20376.0918},{"date":"2022-05-23","close":20098.0547},{"date":"2022-05-24","close":19820.0137},{"date":"2022-05-25","close":19760.4375},{"date":"2022-05-26","close":20217.2129},{"date":"2022-05-27","close":20376.0918},{"date":"2022-05-30","close":20336.3691},{"date":"2022-05-31","close":20018.6133},{"date":"2022-06-02","close":20058.334},{"date":"2022-06-03","close":19978.8965},{"date":"2022-06-07","close":19820.0137},{"date":"2022-06-08","close":20137.7754},{"date":"2022-06-09","close":19859.7402},{"date":"2022-06-10","close":19780.2969},{"date":"2022-06-13","close":19343.3809},{"date":"2022-06-14","close":19541.9824},{"date":"2022-06-15","close":19522.1211},{"date":"2022-06-16","close":18985.9102},{"date":"2022-06-17","close":18608.5742},{"date":"2022-06-20","close":18270.957},{"date":"2022-06-21","close":18727.7324},{"date":"2022-06-22","close":18151.7988},{"date":"2022-06-23","close":17893.6211},{"date":"2022-06-24","close":18688.0137},{"date":"2022-06-27","close":18548.9941},{"date":"2022-06-28","close":18588.7129},{"date":"2022-06-29","close":18428.293},{"date":"2022-06-30","close":18368.1348},{"date":"2022-07-01","close":18087.3984},{"date":"2022-07-04","close":18127.5039},{"date":"2022-07-05","close":18107.4512},{"date":"2022-07-06","close":18147.5566},{"date":"2022-07-07","close":17846.7695},{"date":"2022-07-08","close":18388.1855},{"date":"2022-07-11","close":18167.6094},{"date":"2022-07-12","close":18167.6094},{"date":"2022-07-13","close":17826.7148},{"date":"2022-07-14","close":17886.873},{"date":"2022-07-15","close":17786.6113},{"date":"2022-07-18","close":17886.873},{"date":"2022-07-19","close":18127.5039},{"date":"2022-07-20","close":18448.3438},{"date":"2022-07-21","close":18809.291},{"date":"2022-07-22","close":18889.5039},{"date":"2022-07-25","close":18147.5566},{"date":"2022-07-26","close":18247.8164},{"date":"2022-07-27","close":18227.7656},{"date":"2022-07-28","close":18267.873},{"date":"2022-07-29","close":18267.873},{"date":"2022-08-01","close":18027.2402},{"date":"2022-08-02","close":18147.5566},{"date":"2022-08-03","close":18127.5039},{"date":"2022-08-04","close":18348.082},{"date":"2022-08-05","close":18348.082},{"date":"2022-08-08","close":18388.1855},{"date":"2022-08-09","close":18287.9238},{"date":"2022-08-10","close":17365.5078},{"date":"2022-08-11","close":17425.668},{"date":"2022-08-12","close":17425.668},{"date":"2022-08-16","close":17505.875},{"date":"2022-08-17","close":17465.7695},{"date":"2022-08-18","close":17405.6113},{"date":"2022-08-19","close":17325.4023},{"date":"2022-08-22","close":17205.0879},{"date":"2022-08-23","close":16984.5078},{"date":"2022-08-24","close":16984.5078},{"date":"2022-08-25","close":17004.5645},{"date":"2022-08-26","close":17164.9844},{"date":"2022-08-29","close":17004.5645},{"date":"2022-08-30","close":17024.6152},{"date":"2022-08-31","close":17024.6152},{"date":"2022-09-01","close":16924.3496},{"date":"2022-09-02","close":16944.4043},{"date":"2022-09-05","close":16944.4043},{"date":"2022-09-06","close":16964.4551},{"date":"2022-09-07","close":16583.459},{"date":"2022-09-08","close":16583.459},{"date":"2022-09-13","close":16763.9297},{"date":"2022-09-14","close":16402.9863},{"date":"2022-09-15","close":16603.5117},{"date":"2022-09-16","close":16583.459},{"date":"2022-09-19","close":16924.3496},{"date":"2022-09-20","close":17245.1895},{"date":"2022-09-21","close":17044.666},{"date":"2022-09-22","close":17245.1895},{"date":"2022-09-23","close":17164.9844},{"date":"2022-09-26","close":16643.6133},{"date":"2022-09-27","close":16603.5117},{"date":"2022-09-28","close":16523.3008},{"date":"2022-09-29","close":16643.6133},{"date":"2022-09-30","close":16643.6133},{"date":"2022-10-04","close":16964.4551},{"date":"2022-10-05","close":16783.9824},{"date":"2022-10-06","close":16964.4551},{"date":"2022-10-07","close":16944.4043},{"date":"2022-10-11","close":16683.7227},{"date":"2022-10-12","close":16322.7764},{"date":"2022-10-13","close":15821.46},{"date":"2022-10-14","close":16322.7764},{"date":"2022-10-17","close":16663.668},{"date":"2022-10-18","close":16503.2441},{"date":"2022-10-19","close":16402.9863},{"date":"2022-10-20","close":16021.9873},{"date":"2022-10-21","close":15821.46},{"date":"2022-10-24","close":15921.7227},{"date":"2022-10-25","close":15440.4648},{"date":"2022-10-26","close":16062.0918},{"date":"2022-10-27","close":16042.04},{"date":"2022-10-28","close":16342.8262},{"date":"2022-10-31","close":16102.1963},{"date":"2022-11-01","close":16222.5127},{"date":"2022-11-02","close":16162.3564},{"date":"2022-11-03","close":16021.9873},{"date":"2022-11-04","close":16202.459},{"date":"2022-11-07","close":16743.8809},{"date":"2022-11-08","close":17064.7188},{"date":"2022-11-09","close":16703.7715},{"date":"2022-11-10","close":16763.9297},{"date":"2022-11-11","close":16904.2988},{"date":"2022-11-14","close":16864.1953},{"date":"2022-11-15","close":16964.4551},{"date":"2022-11-16","close":17004.5645},{"date":"2022-11-17","close":16944.4043},{"date":"2022-11-18","close":17064.7188},{"date":"2022-11-21","close":16944.4043},{"date":"2022-11-22","close":16984.5078},{"date":"2022-11-23","close":17225.1387},{"date":"2022-11-24","close":17205.0879},{"date":"2022-11-25","close":17245.1895},{"date":"2022-11-28","close":17185.0332},{"date":"2022-11-29","close":17185.0332},{"date":"2022-11-30","close":17465.7695},{"date":"2022-12-01","close":17305.3496},{"date":"2022-12-02","close":17205.0879},{"date":"2022-12-05","close":16904.2988},{"date":"2022-12-06","close":16824.0898},{"date":"2022-12-07","close":16663.668},{"date":"2022-12-08","close":16844.1406},{"date":"2022-12-09","close":17586.0859},{"date":"2022-12-12","close":17465.7695},{"date":"2022-12-13","close":17064.7188},{"date":"2022-12-14","close":17164.9844},{"date":"2022-12-15","close":17004.5645},{"date":"2022-12-16","close":17285.2988},{"date":"2022-12-19","close":17144.9316},{"date":"2022-12-20","close":17225.1387},{"date":"2022-12-21","close":17265.2441},{"date":"2022-12-22","close":17144.9316},{"date":"2022-12-23","close":17225.1387},{"date":"2022-12-26","close":17425.668},{"date":"2022-12-27","close":17405.6113},{"date":"2022-12-28","close":17489.0938},{"date":"2022-12-29","close":17176.041},{"date":"2023-01-02","close":16800.3809},{"date":"2023-01-03","close":16800.3809},{"date":"2023-01-04","close":17071.6934},{"date":"2023-01-05","close":16946.4707},{"date":"2023-01-06","close":16904.7305},{"date":"2023-01-09","close":17384.7441},{"date":"2023-01-10","close":17238.6523},{"date":"2023-01-11","close":17050.8242},{"date":"2023-01-12","close":17509.9629},{"date":"2023-01-13","close":17551.7031},{"date":"2023-01-16","close":17489.0938},{"date":"2023-01-17","close":17468.2227},{"date":"2023-01-18","close":17259.5234},{"date":"2023-01-19","close":17781.2754},{"date":"2023-01-20","close":18010.8457},{"date":"2023-01-25","close":18010.8457},{"date":"2023-01-26","close":18303.0254},{"date":"2023-01-27","close":18386.5059},{"date":"2023-01-30","close":18115.1953},{"date":"2023-01-31","close":18678.6855},{"date":"2023-02-01","close":18720.4277},{"date":"2023-02-02","close":18532.5938},{"date":"2023-02-03","close":18699.5547},{"date":"2023-02-06","close":18783.0371},{"date":"2023-02-07","close":18824.7734},{"date":"2023-02-08","close":18762.1641},{"date":"2023-02-09","close":18845.6445},{"date":"2023-02-10","close":18783.0371},{"date":"2023-02-13","close":18616.0762},{"date":"2023-02-14","close":18490.8574},{"date":"2023-02-15","close":18532.5938},{"date":"2023-02-16","close":18428.2461},{"date":"2023-02-17","close":18156.9336},{"date":"2023-02-20","close":18156.9336},{"date":"2023-02-21","close":18073.4512},{"date":"2023-02-22","close":17906.4941},{"date":"2023-02-23","close":17781.2754},{"date":"2023-02-24","close":17864.7539},{"date":"2023-02-27","close":17739.5352},{"date":"2023-02-28","close":17781.2754},{"date":"2023-03-02","close":18156.9336},{"date":"2023-03-03","close":18115.1953},{"date":"2023-03-06","close":17989.9727},{"date":"2023-03-07","close":17948.2344},{"date":"2023-03-08","close":17823.0117},{"date":"2023-03-09","close":17948.2344},{"date":"2023-03-10","close":17447.3535},{"date":"2023-03-13","close":17301.2656},{"date":"2023-03-14","close":17134.3027},{"date":"2023-03-15","close":17322.1309},{"date":"2023-03-16","close":17280.3926},{"date":"2023-03-17","close":17196.9121},{"date":"2023-03-20","close":17301.2656},{"date":"2023-03-21","close":17280.3926},{"date":"2023-03-22","close":17134.3027},{"date":"2023-03-23","close":17050.8242},{"date":"2023-03-24","close":17009.082},{"date":"2023-03-27","close":16925.6016},{"date":"2023-03-28","close":16946.4707},{"date":"2023-03-29","close":16946.4707},{"date":"2023-03-30","close":16967.3418},{"date":"2023-03-31","close":16967.3418},{"date":"2023-04-03","close":17009.082},{"date":"2023-04-04","close":17363.873},{"date":"2023-04-05","close":17238.6523},{"date":"2023-04-06","close":17176.041},{"date":"2023-04-07","close":17113.4355},{"date":"2023-04-10","close":16842.1211},{"date":"2023-04-11","close":16925.6016},{"date":"2023-04-12","close":16821.252},{"date":"2023-04-13","close":16904.7305},{"date":"2023-04-14","close":16925.6016},{"date":"2023-04-17","close":16883.8633},{"date":"2023-04-18","close":16675.1602},{"date":"2023-04-19","close":16675.1602},{"date":"2023-04-20","close":16591.6816},{"date":"2023-04-21","close":16570.8086},{"date":"2023-04-24","close":16403.8516},{"date":"2023-04-25","close":16633.4219},{"date":"2023-04-26","close":16654.291},{"date":"2023-04-27","close":16716.9023},{"date":"2023-04-28","close":16696.0312},{"date":"2023-05-02","close":16696.0312},{"date":"2023-05-03","close":16821.252},{"date":"2023-05-04","close":16862.9922},{"date":"2023-05-08","close":17092.5605},{"date":"2023-05-09","close":17029.9512},{"date":"2023-05-10","close":16883.8633},{"date":"2023-05-11","close":17113.4355},{"date":"2023-05-12","close":16800.3809},{"date":"2023-05-15","close":16883.8633},{"date":"2023-05-16","close":17071.6934},{"date":"2023-05-17","close":17092.5605},{"date":"2023-05-18","close":16904.7305},{"date":"2023-05-19","close":16925.6016},{"date":"2023-05-22","close":16883.8633},{"date":"2023-05-23","close":16779.5137},{"date":"2023-05-24","close":16570.8086},{"date":"2023-05-25","close":16341.2422},{"date":"2023-05-26","close":16257.7598},{"date":"2023-05-30","close":16508.1992},{"date":"2023-05-31","close":16299.501},{"date":"2023-06-01","close":16382.9814},{"date":"2023-06-02","close":16236.8916},{"date":"2023-06-05","close":16320.3701},{"date":"2023-06-07","close":16382.9814},{"date":"2023-06-08","close":16403.8516},{"date":"2023-06-09","close":16320.3701},{"date":"2023-06-12","close":16362.1123},{"date":"2023-06-13","close":16341.2422},{"date":"2023-06-14","close":16320.3701},{"date":"2023-06-15","close":16257.7598},{"date":"2023-06-16","close":16403.8516},{"date":"2023-06-19","close":16299.501},{"date":"2023-06-20","close":16341.2422},{"date":"2023-06-21","close":16195.1504},{"date":"2023-06-22","close":16362.1123},{"date":"2023-06-23","close":16216.0205},{"date":"2023-06-26","close":15965.5811},{"date":"2023-06-27","close":16466.4629},{"date":"2023-06-28","close":16466.4629},{"date":"2023-06-29","close":16529.793},{"date":"2023-06-30","close":16614.2363},{"date":"2023-07-03","close":16656.459},{"date":"2023-07-04","close":16487.5723},{"date":"2023-07-05","close":16255.3525},{"date":"2023-07-06","close":16297.5742},{"date":"2023-07-07","close":16276.4629},{"date":"2023-07-10","close":16508.6816},{"date":"2023-07-11","close":16677.5684},{"date":"2023-07-12","close":17120.8984},{"date":"2023-07-13","close":17374.2266},{"date":"2023-07-14","close":17353.1172},{"date":"2023-07-17","close":17458.6699},{"date":"2023-07-18","close":17226.4492},{"date":"2023-07-19","close":17099.7852},{"date":"2023-07-20","close":16930.9004},{"date":"2023-07-21","close":16719.791},{"date":"2023-07-24","close":16508.6816},{"date":"2023-07-25","close":16508.6816},{"date":"2023-07-26","close":15833.1348},{"date":"2023-07-27","close":16740.9023},{"date":"2023-07-28","close":16698.6797},{"date":"2023-07-31","close":16762.0117},{"date":"2023-08-01","close":17775.334},{"date":"2023-08-02","close":17437.5605},{"date":"2023-08-03","close":17733.1133},{"date":"2023-08-04","close":17965.3301},{"date":"2023-08-07","close":17838.6641},{"date":"2023-08-08","close":17817.5547},{"date":"2023-08-09","close":17437.5605},{"date":"2023-08-10","close":17226.4492},{"date":"2023-08-11","close":17543.1133},{"date":"2023-08-14","close":17522.002},{"date":"2023-08-16","close":17817.5547},{"date":"2023-08-17","close":17395.3379},{"date":"2023-08-18","close":17522.002},{"date":"2023-08-21","close":17543.1133},{"date":"2023-08-22","close":17268.6758},{"date":"2023-08-23","close":17395.3379},{"date":"2023-08-24","close":17120.8984},{"date":"2023-08-25","close":17015.3438},{"date":"2023-08-28","close":17099.7852},{"date":"2023-08-29","close":17205.3418},{"date":"2023-08-30","close":17078.6777},{"date":"2023-08-31","close":17163.1191},{"date":"2023-09-01","close":17310.8965},{"date":"2023-09-04","close":17289.7832},{"date":"2023-09-05","close":17353.1172},{"date":"2023-09-06","close":17353.1172},{"date":"2023-09-07","close":17310.8965},{"date":"2023-09-08","close":18197.5469},{"date":"2023-09-11","close":17859.7773},{"date":"2023-09-12","close":17986.4414},{"date":"2023-09-13","close":18176.4414},{"date":"2023-09-14","close":18091.9961},{"date":"2023-09-15","close":17965.3301},{"date":"2023-09-18","close":18471.9922},{"date":"2023-09-19","close":18408.6602},{"date":"2023-09-20","close":18155.3301},{"date":"2023-09-21","close":18134.2168},{"date":"2023-09-22","close":18218.6621},{"date":"2023-09-25","close":18324.2148},{"date":"2023-09-26","close":18281.9941},{"date":"2023-09-27","close":18577.5449},{"date":"2023-10-04","close":18535.3242},{"date":"2023-10-05","close":18535.3242},{"date":"2023-10-06","close":18324.2148},{"date":"2023-10-10","close":18746.4316},{"date":"2023-10-11","close":18788.6543},{"date":"2023-10-12","close":18851.9863},{"date":"2023-10-13","close":18767.543},{"date":"2023-10-16","close":19253.0938},{"date":"2023-10-17","close":18873.0996},{"date":"2023-10-18","close":19041.9844},{"date":"2023-10-19","close":18830.875},{"date":"2023-10-20","close":18619.7656},{"date":"2023-10-23","close":18746.4316},{"date":"2023-10-24","close":18577.5449},{"date":"2023-10-25","close":18894.209},{"date":"2023-10-26","close":18598.6562},{"date":"2023-10-27","close":18471.9922},{"date":"2023-10-30","close":18408.6602},{"date":"2023-10-31","close":18408.6602},{"date":"2023-11-01","close":18514.2148},{"date":"2023-11-02","close":17901.9961},{"date":"2023-11-03","close":18303.1055},{"date":"2023-11-06","close":18366.4375},{"date":"2023-11-07","close":18661.9902},{"date":"2023-11-08","close":18387.5469},{"date":"2023-11-09","close":18281.9941},{"date":"2023-11-10","close":18260.8828},{"date":"2023-11-13","close":18155.3301},{"date":"2023-11-14","close":17859.7773},{"date":"2023-11-15","close":17965.3301},{"date":"2023-11-16","close":18197.5469},{"date":"2023-11-17","close":17986.4414},{"date":"2023-11-20","close":17817.5547},{"date":"2023-11-21","close":18028.6641},{"date":"2023-11-22","close":17880.8887},{"date":"2023-11-23","close":17754.2207},{"date":"2023-11-24","close":17712.0},{"date":"2023-11-27","close":17733.1133},{"date":"2023-11-28","close":17648.6699},{"date":"2023-11-29","close":17479.7793},{"date":"2023-11-30","close":17099.7852},{"date":"2023-12-01","close":17353.1172},{"date":"2023-12-04","close":18028.6641},{"date":"2023-12-05","close":18155.3301},{"date":"2023-12-06","close":18915.3184},{"date":"2023-12-07","close":18957.541},{"date":"2023-12-08","close":18873.0996},{"date":"2023-12-11","close":18788.6543},{"date":"2023-12-12","close":18619.7656},{"date":"2023-12-13","close":19210.8691},{"date":"2023-12-14","close":18915.3184},{"date":"2023-12-15","close":19337.5371},{"date":"2023-12-18","close":19210.8691},{"date":"2023-12-19","close":18746.4316},{"date":"2023-12-20","close":18915.3184},{"date":"2023-12-21","close":18197.5469},{"date":"2023-12-22","close":17986.4414},{"date":"2023-12-26","close":17986.4414},{"date":"2023-12-27","close":17775.334},{"date":"2023-12-28","close":18070.8867},{"date":"2024-01-02","close":17986.4414},{"date":"2024-01-03","close":17775.334},{"date":"2024-01-04","close":17564.2266},{"date":"2024-01-05","close":17479.7793},{"date":"2024-01-08","close":17353.1172},{"date":"2024-01-09","close":17479.7793},{"date":"2024-01-10","close":17522.002},{"date":"2024-01-11","close":17268.6758},{"date":"2024-01-12","close":17184.2285},{"date":"2024-01-15","close":17184.2285},{"date":"2024-01-16","close":17057.5645},{"date":"2024-01-17","close":17015.3438},{"date":"2024-01-18","close":17395.3379},{"date":"2024-01-19","close":16930.9004},{"date":"2024-01-22","close":17226.4492},{"date":"2024-01-23","close":17733.1133},{"date":"2024-01-24","close":17564.2266},{"date":"2024-01-25","close":17901.9961},{"date":"2024-01-26","close":18155.3301},{"date":"2024-01-29","close":18155.3301},{"date":"2024-01-30","close":18155.3301},{"date":"2024-01-31","close":18408.6602},{"date":"2024-02-01","close":18661.9902},{"date":"2024-02-02","close":18661.9902},{"date":"2024-02-05","close":18999.7637},{"date":"2024-02-06","close":18788.6543},{"date":"2024-02-07","close":18788.6543},{"date":"2024-02-08","close":18281.9941},{"date":"2024-02-13","close":18577.5449},{"date":"2024-02-14","close":18408.6602},{"date":"2024-02-15","close":18324.2148},{"date":"2024-02-16","close":18493.1016},{"date":"2024-02-19","close":18704.2109},{"date":"2024-02-20","close":18408.6602},{"date":"2024-02-21","close":18324.2148},{"date":"2024-02-22","close":18704.2109},{"date":"2024-02-23","close":18704.2109},{"date":"2024-02-26","close":18957.541},{"date":"2024-02-27","close":18408.6602},{"date":"2024-02-28","close":18577.5449},{"date":"2024-02-29","close":18493.1016},{"date":"2024-03-04","close":18493.1016},{"date":"2024-03-05","close":18493.1016},{"date":"2024-03-06","close":18408.6602},{"date":"2024-03-07","close":18281.9941},{"date":"2024-03-08","close":18366.4375},{"date":"2024-03-11","close":18324.2148},{"date":"2024-03-12","close":18113.1074},{"date":"2024-03-13","close":17944.2227},{"date":"2024-03-14","close":18155.3301},{"date":"2024-03-15","close":18028.6641},{"date":"2024-03-18","close":18239.7715},{"date":"2024-03-19","close":18366.4375},{"date":"2024-03-20","close":18493.1016},{"date":"2024-03-21","close":18450.8789},{"date":"2024-03-22","close":18746.4316},{"date":"2024-03-25","close":18577.5449},{"date":"2024-03-26","close":18577.5449},{"date":"2024-03-27","close":18957.541},{"date":"2024-03-28","close":18915.3184},{"date":"2024-03-29","close":19047.5938},{"date":"2024-04-01","close":19135.7773},{"date":"2024-04-02","close":19135.7773},{"date":"2024-04-03","close":19003.5},{"date":"2024-04-04","close":18915.3203},{"date":"2024-04-05","close":18959.4121},{"date":"2024-04-08","close":18783.0449},{"date":"2024-04-09","close":19003.5},{"date":"2024-04-11","close":19047.5938},{"date":"2024-04-12","close":18871.2285},{"date":"2024-04-15","close":18871.2285},{"date":"2024-04-16","close":18915.3203},{"date":"2024-04-17","close":19223.9629},{"date":"2024-04-18","close":19312.1445},{"date":"2024-04-19","close":19268.0508},{"date":"2024-04-22","close":19312.1445},{"date":"2024-04-23","close":19488.5117},{"date":"2024-04-24","close":19753.0605},{"date":"2024-04-25","close":20061.7012},{"date":"2024-04-26","close":20149.8867},{"date":"2024-04-29","close":20282.1621},{"date":"2024-04-30","close":20061.7012},{"date":"2024-05-02","close":20105.7949},{"date":"2024-05-03","close":20943.5352},{"date":"2024-05-07","close":20193.9785},{"date":"2024-05-08","close":20149.8867},{"date":"2024-05-09","close":20061.7012},{"date":"2024-05-10","close":19973.5195},{"date":"2024-05-13","close":19929.4277},{"date":"2024-05-14","close":19708.9707},{"date":"2024-05-16","close":19532.6035},{"date":"2024-05-17","close":19620.7871},{"date":"2024-05-20","close":19576.6934},{"date":"2024-05-21","close":19444.418},{"date":"2024-05-22","close":20017.6113},{"date":"2024-05-23","close":19532.6035},{"date":"2024-05-24","close":19620.7871},{"date":"2024-05-27","close":19488.5117},{"date":"2024-05-28","close":19223.9629},{"date":"2024-05-29","close":19268.0508},{"date":"2024-05-30","close":19223.9629},{"date":"2024-05-31","close":19179.8691},{"date":"2024-06-03","close":19268.0508},{"date":"2024-06-04","close":19179.8691},{"date":"2024-06-05","close":18959.4121},{"date":"2024-06-07","close":19091.6855},{"date":"2024-06-10","close":19268.0508},{"date":"2024-06-11","close":19091.6855},{"date":"2024-06-12","close":19135.7773},{"date":"2024-06-13","close":19312.1445},{"date":"2024-06-14","close":19532.6035},{"date":"2024-06-17","close":19400.3262},{"date":"2024-06-18","close":19753.0605},{"date":"2024-06-19","close":19797.1523},{"date":"2024-06-20","close":19664.877},{"date":"2024-06-21","close":19488.5117},{"date":"2024-06-24","close":19400.3262},{"date":"2024-06-25","close":19444.418},{"date":"2024-06-26","close":19312.1445},{"date":"2024-06-27","close":18755.2773},{"date":"2024-06-28","close":19111.6738},{"date":"2024-07-01","close":19067.123},{"date":"2024-07-02","close":18844.377},{"date":"2024-07-03","close":18621.6309},{"date":"2024-07-04","close":18220.6875},{"date":"2024-07-05","close":18220.6875},{"date":"2024-07-08","close":17908.8418},{"date":"2024-07-09","close":18131.5859},{"date":"2024-07-10","close":17997.9375},{"date":"2024-07-11","close":17997.9375},{"date":"2024-07-12","close":18443.4316},{"date":"2024-07-15","close":18042.4883},{"date":"2024-07-16","close":17908.8418},{"date":"2024-07-17","close":17908.8418},{"date":"2024-07-18","close":18087.0371},{"date":"2024-07-19","close":17908.8418},{"date":"2024-07-22","close":17561.3555},{"date":"2024-07-23","close":17650.4531},{"date":"2024-07-24","close":17605.9043},{"date":"2024-07-25","close":17481.168},{"date":"2024-07-26","close":17596.9941},{"date":"2024-07-29","close":17507.8965},{"date":"2024-07-30","close":17552.4453},{"date":"2024-07-31","close":17614.8145},{"date":"2024-08-01","close":17997.9375},{"date":"2024-08-02","close":17596.9941},{"date":"2024-08-05","close":16661.457},{"date":"2024-08-06","close":16777.2871},{"date":"2024-08-07","close":16706.0059},{"date":"2024-08-08","close":16777.2871},{"date":"2024-08-09","close":16688.1875},{"date":"2024-08-12","close":16910.9355},{"date":"2024-08-13","close":16875.2949},{"date":"2024-08-14","close":16928.7559},{"date":"2024-08-16","close":17017.8535},{"date":"2024-08-19","close":16884.2051},{"date":"2024-08-20","close":17017.8535},{"date":"2024-08-21","close":17383.1582},{"date":"2024-08-22","close":17329.6992},{"date":"2024-08-23","close":17400.9785},{"date":"2024-08-26","close":17463.3477},{"date":"2024-08-27","close":17409.8867},{"date":"2024-08-28","close":17258.4199},{"date":"2024-08-29","close":17507.8965},{"date":"2024-08-30","close":17516.8066},{"date":"2024-09-02","close":17516.8066},{"date":"2024-09-03","close":17623.7246},{"date":"2024-09-04","close":17178.2305},{"date":"2024-09-05","close":17187.1406},{"date":"2024-09-06","close":17106.9512},{"date":"2024-09-09","close":17089.1328},{"date":"2024-09-10","close":17436.6172},{"date":"2024-09-11","close":17133.6816},{"date":"2024-09-12","close":17204.9609},{"date":"2024-09-13","close":17178.2305},{"date":"2024-09-19","close":17347.5195},{"date":"2024-09-20","close":17204.9609},{"date":"2024-09-23","close":17213.8691},{"date":"2024-09-24","close":17347.5195},{"date":"2024-09-25","close":17249.5098},{"date":"2024-09-26","close":17294.0586},{"date":"2024-09-27","close":17365.3379},{"date":"2024-09-30","close":17053.4922},{"date":"2024-10-02","close":17017.8535},{"date":"2024-10-04","close":17044.582},{"date":"2024-10-07","close":17534.627},{"date":"2024-10-08","close":17801.9219},{"date":"2024-10-10","close":17766.2832},{"date":"2024-10-11","close":17516.8066},{"date":"2024-10-14","close":17463.3477},{"date":"2024-10-15","close":17579.1738},{"date":"2024-10-16","close":18042.4883},{"date":"2024-10-17","close":17819.7422},{"date":"2024-10-18","close":17819.7422},{"date":"2024-10-21","close":17819.7422},{"date":"2024-10-22","close":17908.8418},{"date":"2024-10-23","close":17819.7422},{"date":"2024-10-24","close":17588.0859},{"date":"2024-10-25","close":17400.9785},{"date":"2024-10-28","close":17400.9785},{"date":"2024-10-29","close":17810.8301},{"date":"2024-10-30","close":17730.6426},{"date":"2024-10-31","close":17650.4531},{"date":"2024-11-01","close":17997.9375},{"date":"2024-11-04","close":18220.6875},{"date":"2024-11-05","close":18042.4883},{"date":"2024-11-06","close":18220.6875},{"date":"2024-11-07","close":18087.0371},{"date":"2024-11-08","close":18087.0371},{"date":"2024-11-11","close":17997.9375},{"date":"2024-11-12","close":17481.168},{"date":"2024-11-13","close":17365.3379},{"date":"2024-11-14","close":17703.9121},{"date":"2024-11-15","close":17784.1016},{"date":"2024-11-18","close":17623.7246},{"date":"2024-11-19","close":17641.5449},{"date":"2024-11-20","close":17650.4531},{"date":"2024-11-21","close":17730.6426},{"date":"2024-11-22","close":17784.1016},{"date":"2024-11-25","close":17953.3906},{"date":"2024-11-26","close":17997.9375},{"date":"2024-11-27","close":18087.0371},{"date":"2024-11-28","close":18220.6875},{"date":"2024-11-29","close":17908.8418},{"date":"2024-12-02","close":18087.0371},{"date":"2024-12-03","close":18487.9805},{"date":"2024-12-04","close":18042.4883},{"date":"2024-12-05","close":17712.8223},{"date":"2024-12-06","close":17668.2734},{"date":"2024-12-09","close":17213.8691},{"date":"2024-12-10","close":17329.6992},{"date":"2024-12-11","close":17507.8965},{"date":"2024-12-12","close":17739.5508},{"date":"2024-12-13","close":17819.7422},{"date":"2024-12-16","close":17650.4531},{"date":"2024-12-17","close":17784.1016},{"date":"2024-12-18","close":17819.7422},{"date":"2024-12-19","close":17668.2734},{"date":"2024-12-20","close":17677.1836},{"date":"2024-12-23","close":17819.7422},{"date":"2024-12-24","close":17793.0117},{"date":"2024-12-26","close":17953.3906},{"date":"2024-12-27","close":17490.0781},{"date":"2024-12-30","close":17276.2402},{"date":"2025-01-02","close":17017.8535},{"date":"2025-01-03","close":17008.9434},{"date":"2025-01-06","close":16848.5645},{"date":"2025-01-07","close":16768.377},{"date":"2025-01-08","close":16946.5742},{"date":"2025-01-09","close":17089.1328},{"date":"2025-01-10","close":16875.2949},{"date":"2025-01-13","close":16590.1797},{"date":"2025-01-14","close":16723.8281},{"date":"2025-01-15","close":16305.0635},{"date":"2025-01-16","close":16296.1533},{"date":"2025-01-17","close":16242.6934},{"date":"2025-01-20","close":16251.6035},{"date":"2025-01-21","close":16394.1621},{"date":"2025-01-22","close":16545.6309},{"date":"2025-01-23","close":16581.2695},{"date":"2025-01-24","close":16349.6123},{"date":"2025-01-31","close":16456.5312},{"date":"2025-02-03","close":16126.8662},{"date":"2025-02-04","close":16126.8662},{"date":"2025-02-05","close":16287.2432},{"date":"2025-02-06","close":16233.7852},{"date":"2025-02-07","close":16456.5312},{"date":"2025-02-10","close":16509.9922},{"date":"2025-02-11","close":16509.9922},{"date":"2025-02-12","close":16429.8008},{"date":"2025-02-13","close":16349.6123},{"date":"2025-02-14","close":16509.9922},{"date":"2025-02-17","close":16545.6309},{"date":"2025-02-18","close":16625.8184},{"date":"2025-02-19","close":16866.3848},{"date":"2025-02-20","close":16937.6641},{"date":"2025-02-21","close":16982.2148},{"date":"2025-02-24","close":16919.8438},{"date":"2025-02-25","close":16919.8438},{"date":"2025-02-26","close":16821.8359},{"date":"2025-02-27","close":16839.6562},{"date":"2025-02-28","close":16367.4326},{"date":"2025-03-04","close":16287.2432},{"date":"2025-03-05","close":16331.7939},{"date":"2025-03-06","close":16411.9824},{"date":"2025-03-07","close":16447.6211},{"date":"2025-03-10","close":16411.9824},{"date":"2025-03-11","close":16394.1621},{"date":"2025-03-12","close":16438.7129},{"date":"2025-03-13","close":16394.1621},{"date":"2025-03-14","close":16554.5391},{"date":"2025-03-17","close":16527.8105},{"date":"2025-03-18","close":16607.998},{"date":"2025-03-19","close":16643.6387},{"date":"2025-03-20","close":16706.0059},{"date":"2025-03-21","close":16599.0898},{"date":"2025-03-24","close":16706.0059},{"date":"2025-03-25","close":17006.3418},{"date":"2025-03-26","close":16846.7891},{"date":"2025-03-27","close":16790.4766},{"date":"2025-03-28","close":16837.4023},{"date":"2025-03-31","close":16405.6758},{"date":"2025-04-01","close":16555.8418},{"date":"2025-04-02","close":16274.2793},{"date":"2025-04-03","close":16227.3525},{"date":"2025-04-04","close":16443.2168},{"date":"2025-04-07","close":15720.541},{"date":"2025-04-08","close":15673.6152},{"date":"2025-04-09","close":15448.3643},{"date":"2025-04-10","close":16086.5713},{"date":"2025-04-11","close":15927.0205},{"date":"2025-04-14","close":16142.8848},{"date":"2025-04-15","close":16227.3525},{"date":"2025-04-16","close":16199.1963},{"date":"2025-04-17","close":16377.5195},{"date":"2025-04-18","close":16518.3008},{"date":"2025-04-21","close":16518.3008},{"date":"2025-04-22","close":16696.6211},{"date":"2025-04-23","close":16762.3203},{"date":"2025-04-24","close":16837.4023},{"date":"2025-04-25","close":16874.9453},{"date":"2025-04-28","close":16874.9453},{"date":"2025-04-29","close":17062.6543},{"date":"2025-04-30","close":17100.1953},{"date":"2025-05-02","close":17250.3613},{"date":"2025-05-07","close":17100.1953},{"date":"2025-05-08","close":16940.6426},{"date":"2025-05-09","close":17118.9668},{"date":"2025-05-12","close":17062.6543},{"date":"2025-05-13","close":17128.3516},{"date":"2025-05-14","close":16987.5703},{"date":"2025-05-15","close":16893.7148},{"date":"2025-05-16","close":16752.9336},{"date":"2025-05-19","close":16433.832},{"date":"2025-05-20","close":16546.457},{"date":"2025-05-21","close":16546.457},{"date":"2025-05-22","close":16546.457},{"date":"2025-05-23","close":16630.9258},{"date":"2025-05-26","close":16659.082},{"date":"2025-05-27","close":16687.2363},{"date":"2025-05-28","close":16884.3301},{"date":"2025-05-29","close":17212.8203},{"date":"2025-05-30","close":17062.6543},{"date":"2025-06-02","close":16865.5586},{"date":"2025-06-04","close":17316.0586},{"date":"2025-06-05","close":17231.5918},{"date":"2025-06-09","close":17484.9961},{"date":"2025-06-10","close":17569.4648},{"date":"2025-06-11","close":17494.3809},{"date":"2025-06-12","close":17794.7148},{"date":"2025-06-13","close":17588.2363},{"date":"2025-06-16","close":17588.2363},{"date":"2025-06-17","close":17700.8613},{"date":"2025-06-18","close":17907.3379},{"date":"2025-06-19","close":18911.5781},{"date":"2025-06-20","close":19052.3574},{"date":"2025-06-23","close":19005.4297},{"date":"2025-06-24","close":19193.1387},{"date":"2025-06-25","close":19099.2832},{"date":"2025-06-26","close":19052.3574},{"date":"2025-06-27","close":18911.5781},{"date":"2025-06-30","close":18611.2441},{"date":"2025-07-01","close":18911.5781},{"date":"2025-07-02","close":18958.502},{"date":"2025-07-03","close":19193.1387},{"date":"2025-07-04","close":18770.7969},{"date":"2025-07-07","close":19240.0664},{"date":"2025-07-08","close":19286.9922},{"date":"2025-07-09","close":19662.4082},{"date":"2025-07-10","close":19521.627},{"date":"2025-07-11","close":19662.4082},{"date":"2025-07-14","close":20507.0938},{"date":"2025-07-15","close":19897.043},{"date":"2025-07-16","close":19380.8477},{"date":"2025-07-17","close":19521.627},{"date":"2025-07-18","close":19427.7734},{"date":"2025-07-21","close":19380.8477},{"date":"2025-07-22","close":19193.1387},{"date":"2025-07-23","close":19240.0664},{"date":"2025-07-24","close":18864.6504},{"date":"2025-07-25","close":18911.5781},{"date":"2025-07-28","close":18348.4531},{"date":"2025-07-29","close":18432.9199},{"date":"2025-07-30","close":18583.0879},{"date":"2025-07-31","close":18489.2324},{"date":"2025-08-01","close":18170.1309},{"date":"2025-08-04","close":18395.3789},{"date":"2025-08-05","close":18395.3789},{"date":"2025-08-06","close":18536.1602},{"date":"2025-08-07","close":18451.6914},{"date":"2025-08-08","close":18282.7559},{"date":"2025-08-11","close":18104.4316},{"date":"2025-08-12","close":18001.1934},{"date":"2025-08-13","close":17860.4121},{"date":"2025-08-14","close":17747.7871},{"date":"2025-08-18","close":17550.6934},{"date":"2025-08-19","close":17550.6934},{"date":"2025-08-20","close":17607.0059},{"date":"2025-08-21","close":17456.8398},{"date":"2025-08-22","close":17475.6113},{"date":"2025-08-25","close":17381.7559},{"date":"2025-08-26","close":17203.4355},{"date":"2025-08-27","close":17062.6543},{"date":"2025-08-28","close":17118.9668},{"date":"2025-08-29","close":17231.5918},{"date":"2025-09-01","close":17484.9961},{"date":"2025-09-02","close":17409.9121},{"date":"2025-09-03","close":17269.1309},{"date":"2025-09-04","close":17156.5078},{"date":"2025-09-05","close":17175.2793},{"date":"2025-09-08","close":17147.123},{"date":"2025-09-09","close":17240.9766},{"date":"2025-09-10","close":17316.0586},{"date":"2025-09-11","close":17353.5996},{"date":"2025-09-12","close":17381.7559},{"date":"2025-09-15","close":17438.0684},{"date":"2025-09-16","close":17560.0801},{"date":"2025-09-17","close":17362.9863},{"date":"2025-09-18","close":17212.8203},{"date":"2025-09-19","close":18210.0},{"date":"2025-09-22","close":17147.123},{"date":"2025-09-23","close":17362.9863},{"date":"2025-09-24","close":17184.6641},{"date":"2025-09-25","close":17269.1309},{"date":"2025-09-26","close":17118.9668},{"date":"2025-09-29","close":17275.7598},{"date":"2025-09-30","close":17294.7637},{"date":"2025-10-01","close":17304.2676},{"date":"2025-10-02","close":17294.7637},{"date":"2025-10-10","close":17028.6914},{"date":"2025-10-13","close":16895.6543},{"date":"2025-10-14","close":16876.6484},{"date":"2025-10-15","close":16610.5762},{"date":"2025-10-16","close":16867.1465},{"date":"2025-10-17","close":16648.5859},{"date":"2025-10-20","close":16838.6387},{"date":"2025-10-21","close":16762.6172},{"date":"2025-10-22","close":16829.1367},{"date":"2025-10-23","close":16705.6016},{"date":"2025-10-24","close":16648.5859},{"date":"2025-10-27","close":16601.0723},{"date":"2025-10-28","close":16572.5645},{"date":"2025-10-29","close":16382.5127},{"date":"2025-10-30","close":16363.5078},{"date":"2025-10-31","close":16296.9893},{"date":"2025-11-03","close":15926.3877},{"date":"2025-11-04","close":16306.4922},{"date":"2025-11-05","close":16087.9316},{"date":"2025-11-06","close":16354.0049},{"date":"2025-11-07","close":16154.4502},{"date":"2025-11-10","close":16677.0938},{"date":"2025-11-11","close":16905.1562},{"date":"2025-11-12","close":17218.7441},{"date":"2025-11-13","close":17285.2617},{"date":"2025-11-14","close":17114.2148},{"date":"2025-11-17","close":17009.6855},{"date":"2025-11-18","close":16772.1211},{"date":"2025-11-19","close":17095.209},{"date":"2025-11-20","close":17047.6953},{"date":"2025-11-21","close":16990.6797},{"date":"2025-11-24","close":16943.168},{"date":"2025-11-25","close":17294.7637},{"date":"2025-11-26","close":17380.2871},{"date":"2025-11-27","close":17247.252},{"date":"2025-11-28","close":17228.2461},{"date":"2025-12-01","close":17323.2715},{"date":"2025-12-02","close":17323.2715},{"date":"2025-12-03","close":17589.3457},{"date":"2025-12-04","close":17608.3516},{"date":"2025-12-05","close":17760.3926},{"date":"2025-12-08","close":17836.4141},{"date":"2025-12-09","close":18007.4609},{"date":"2025-12-10","close":17836.4141},{"date":"2025-12-11","close":17902.9316},{"date":"2025-12-12","close":18026.4648},{"date":"2025-12-15","close":18340.0527},{"date":"2025-12-16","close":18064.4766},{"date":"2025-12-17","close":18273.5332},{"date":"2025-12-18","close":18216.5176},{"date":"2025-12-19","close":17959.9473},{"date":"2025-12-22","close":18073.9785},{"date":"2025-12-23","close":17940.9414},{"date":"2025-12-24","close":17826.9102},{"date":"2025-12-26","close":17646.3613},{"date":"2025-12-29","close":17399.293},{"date":"2025-12-30","close":17541.832},{"date":"2026-01-02","close":17389.791},{"date":"2026-01-05","close":17275.7598},{"date":"2026-01-06","close":17351.7793},{"date":"2026-01-07","close":17389.791},{"date":"2026-01-08","close":17057.1992},{"date":"2026-01-09","close":17199.7383},{"date":"2026-01-12","close":17190.2363},{"date":"2026-01-13","close":17513.3242},{"date":"2026-01-14","close":17456.3086},{"date":"2026-01-15","close":17380.2871},{"date":"2026-01-16","close":17570.3398},{"date":"2026-01-19","close":17484.8164},{"date":"2026-01-20","close":17636.8594},{"date":"2026-01-21","close":17475.3145},{"date":"2026-01-22","close":17646.3613},{"date":"2026-01-23","close":17817.4082},{"date":"2026-01-26","close":17855.418},{"date":"2026-01-27","close":17931.4395},{"date":"2026-01-28","close":17807.9062},{"date":"2026-01-29","close":17997.957},{"date":"2026-01-30","close":18064.4766},{"date":"2026-02-02","close":17617.8535},{"date":"2026-02-03","close":17874.4238},{"date":"2026-02-04","close":18387.5645},{"date":"2026-02-05","close":18625.1309},{"date":"2026-02-06","close":18416.0723},{"date":"2026-02-09","close":18739.1621},{"date":"2026-02-10","close":18957.7227},{"date":"2026-02-11","close":19005.2363},{"date":"2026-02-12","close":19290.3145},{"date":"2026-02-13","close":19337.8262},{"date":"2026-02-19","close":19195.2871},{"date":"2026-02-20","close":19385.3398},{"date":"2026-02-23","close":19575.3926},{"date":"2026-02-24","close":19147.7754},{"date":"2026-02-25","close":19242.8008},{"date":"2026-02-26","close":19005.2363},{"date":"2026-02-27","close":19052.748},{"date":"2026-03-03","close":18824.6855},{"date":"2026-03-04","close":17646.3613},{"date":"2026-03-05","close":18406.5703},{"date":"2026-03-06","close":18340.0527},{"date":"2026-03-09","close":17959.9473},{"date":"2026-03-10","close":18359.0566},{"date":"2026-03-11","close":18340.0527},{"date":"2026-03-12","close":18577.6172},{"date":"2026-03-13","close":18615.6289},{"date":"2026-03-16","close":18568.1152},{"date":"2026-03-17","close":18691.6484},{"date":"2026-03-18","close":18653.6387},{"date":"2026-03-19","close":18596.623},{"date":"2026-03-20","close":18596.623},{"date":"2026-03-23","close":18150.0},{"date":"2026-03-24","close":18450.0},{"date":"2026-03-25","close":18450.0},{"date":"2026-03-26","close":18220.0},{"date":"2026-03-27","close":18180.0},{"date":"2026-03-30","close":17880.0},{"date":"2026-03-31","close":18010.0},{"date":"2026-04-01","close":18130.0},{"date":"2026-04-02","close":17620.0},{"date":"2026-04-03","close":17820.0},{"date":"2026-04-06","close":17770.0},{"date":"2026-04-07","close":17620.0},{"date":"2026-04-08","close":17860.0},{"date":"2026-04-09","close":18100.0},{"date":"2026-04-10","close":18220.0},{"date":"2026-04-13","close":18160.0},{"date":"2026-04-14","close":18470.0},{"date":"2026-04-15","close":18560.0},{"date":"2026-04-16","close":18590.0},{"date":"2026-04-17","close":18720.0},{"date":"2026-04-20","close":18840.0},{"date":"2026-04-21","close":19010.0},{"date":"2026-04-22","close":19240.0},{"date":"2026-04-23","close":19270.0},{"date":"2026-04-24","close":19280.0},{"date":"2026-04-27","close":19350.0},{"date":"2026-04-28","close":19510.0},{"date":"2026-04-29","close":19290.0},{"date":"2026-04-30","close":19800.0},{"date":"2026-05-04","close":19600.0},{"date":"2026-05-06","close":19310.0},{"date":"2026-05-07","close":19650.0},{"date":"2026-05-08","close":20200.0},{"date":"2026-05-11","close":19640.0},{"date":"2026-05-12","close":20300.0},{"date":"2026-05-13","close":19930.0},{"date":"2026-05-14","close":20450.0},{"date":"2026-05-15","close":20850.0},{"date":"2026-05-18","close":21200.0},{"date":"2026-05-19","close":21750.0},{"date":"2026-05-20","close":20550.0},{"date":"2026-05-21","close":21000.0},{"date":"2026-05-22","close":21050.0},{"date":"2026-05-26","close":20500.0},{"date":"2026-05-27","close":20350.0},{"date":"2026-05-28","close":20300.0},{"date":"2026-05-29","close":19950.0},{"date":"2026-06-01","close":20100.0},{"date":"2026-06-02","close":20250.0},{"date":"2026-06-04","close":20100.0},{"date":"2026-06-05","close":19980.0},{"date":"2026-06-08","close":19410.0},{"date":"2026-06-09","close":20100.0},{"date":"2026-06-10","close":19970.0},{"date":"2026-06-11","close":20600.0},{"date":"2026-06-12","close":21050.0},{"date":"2026-06-15","close":21050.0},{"date":"2026-06-16","close":20650.0},{"date":"2026-06-17","close":19740.0},{"date":"2026-06-18","close":19560.0},{"date":"2026-06-19","close":19190.0},{"date":"2026-06-22","close":18740.0},{"date":"2026-06-23","close":18600.0},{"date":"2026-06-24","close":18220.0},{"date":"2026-06-25","close":18140.0},{"date":"2026-06-26","close":17870.0},{"date":"2026-06-29","close":18180.0},{"date":"2026-06-30","close":18000.0},{"date":"2026-07-01","close":18340.0},{"date":"2026-07-02","close":18820.0},{"date":"2026-07-03","close":18850.0},{"date":"2026-07-06","close":18830.0},{"date":"2026-07-07","close":18790.0},{"date":"2026-07-08","close":18580.0},{"date":"2026-07-09","close":18170.0},{"date":"2026-07-10","close":18760.0},{"date":"2026-07-13","close":18420.0},{"date":"2026-07-14","close":18350.0},{"date":"2026-07-15","close":18540.0},{"date":"2026-07-16","close":18300.0},{"date":"2026-07-20","close":18600.0},{"date":"2026-07-21","close":18610.0},{"date":"2026-07-22","close":18550.0},{"date":"2026-07-23","close":19100.0},{"date":"2026-07-24","close":19150.0},{"date":"2026-07-27","close":19270.0},{"date":"2026-07-28","close":18950.0},{"date":"2026-07-29","close":19110.0},{"date":"2026-07-30","close":19130.0},{"date":"2026-07-31","close":19030.0},{"date":"2026-08-03","close":18890.0},{"date":"2026-08-04","close":19000.0},{"date":"2026-08-05","close":19320.0},{"date":"2026-08-06","close":19640.0},{"date":"2026-08-07","close":19530.0},{"date":"2026-08-10","close":19560.0},{"date":"2026-08-11","close":19500.0},{"date":"2026-08-12","close":19270.0},{"date":"2026-08-13","close":19060.0},{"date":"2026-08-14","close":19330.0},{"date":"2026-08-18","close":19110.0},{"date":"2026-08-19","close":18890.0},{"date":"2026-08-20","close":18880.0},{"date":"2026-08-21","close":18790.0},{"date":"2026-08-24","close":18900.0},{"date":"2026-08-25","close":18860.0},{"date":"2026-08-26","close":18850.0},{"date":"2026-08-27","close":18670.0},{"date":"2026-08-28","close":19010.0},{"date":"2026-08-31","close":19180.0},{"date":"2026-09-01","close":19030.0},{"date":"2026-09-02","close":18860.0},{"date":"2026-09-03","close":18780.0},{"date":"2026-09-04","close":18770.0},{"date":"2026-09-07","close":18710.0},{"date":"2026-09-08","close":18650.0},{"date":"2026-09-09","close":18570.0},{"date":"2026-09-10","close":18540.0},{"date":"2026-09-11","close":18470.0},{"date":"2026-09-14","close":18500.0},{"date":"2026-09-15","close":18430.0},{"date":"2026-09-16","close":18240.0},{"date":"2026-09-17","close":18170.0},{"date":"2026-09-18","close":18090.0},{"date":"2026-09-21","close":18160.0},{"date":"2026-09-22","close":18100.0},{"date":"2026-09-23","close":18040.0},{"date":"2026-09-28","close":18250.0},{"date":"2026-09-29","close":18160.0},{"date":"2026-09-30","close":18240.0},{"date":"2026-10-01","close":18220.0},{"date":"2026-10-02","close":18190.0},{"date":"2026-10-06","close":18040.0},{"date":"2026-10-07","close":18030.0},{"date":"2026-10-08","close":17830.0},{"date":"2026-10-12","close":17980.0},{"date":"2026-10-13","close":18040.0},{"date":"2026-10-14","close":18050.0},{"date":"2026-10-15","close":17970.0},{"date":"2026-10-16","close":18320.0},{"date":"2026-10-19","close":18170.0},{"date":"2026-10-20","close":18010.0},{"date":"2026-10-21","close":17910.0},{"date":"2026-10-22","close":17810.0},{"date":"2026-10-23","close":17630.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":229.0,"foreign_net":-10965.0,"institution_net":10736.0},{"date":"2026-10-21","retail_net":30487.0,"foreign_net":-26989.0,"institution_net":-3498.0},{"date":"2026-10-20","retail_net":23112.0,"foreign_net":-30873.0,"institution_net":7761.0},{"date":"2026-10-19","retail_net":13083.0,"foreign_net":-39895.0,"institution_net":26812.0},{"date":"2026-10-16","retail_net":-15420.0,"foreign_net":-15826.0,"institution_net":31246.0},{"date":"2026-10-15","retail_net":-29537.0,"foreign_net":5993.0,"institution_net":23544.0},{"date":"2026-10-14","retail_net":1906.0,"foreign_net":649.0,"institution_net":-2555.0},{"date":"2026-10-13","retail_net":-5656.0,"foreign_net":880.0,"institution_net":4776.0},{"date":"2026-10-12","retail_net":-12033.0,"foreign_net":9373.0,"institution_net":2660.0},{"date":"2026-10-08","retail_net":26522.0,"foreign_net":-24879.0,"institution_net":-1643.0},{"date":"2026-10-07","retail_net":8502.0,"foreign_net":-662.0,"institution_net":-7840.0},{"date":"2026-10-06","retail_net":22824.0,"foreign_net":-16800.0,"institution_net":-6024.0},{"date":"2026-10-02","retail_net":18106.0,"foreign_net":-17579.0,"institution_net":-527.0},{"date":"2026-10-01","retail_net":2790.0,"foreign_net":-21418.0,"institution_net":18628.0},{"date":"2026-09-30","retail_net":-3272.0,"foreign_net":-7667.0,"institution_net":10939.0},{"date":"2026-09-29","retail_net":3982.0,"foreign_net":-9943.0,"institution_net":5961.0},{"date":"2026-09-28","retail_net":-9218.0,"foreign_net":12919.0,"institution_net":-3701.0},{"date":"2026-09-23","retail_net":10902.0,"foreign_net":-10503.0,"institution_net":-399.0},{"date":"2026-09-22","retail_net":29737.0,"foreign_net":-40393.0,"institution_net":10656.0},{"date":"2026-09-21","retail_net":4229.0,"foreign_net":-17375.0,"institution_net":13146.0},{"date":"2026-09-18","retail_net":3123.0,"foreign_net":-22358.0,"institution_net":19235.0},{"date":"2026-09-17","retail_net":-1173.0,"foreign_net":-13675.0,"institution_net":14848.0},{"date":"2026-09-16","retail_net":13813.0,"foreign_net":-17898.0,"institution_net":4085.0},{"date":"2026-09-15","retail_net":20543.0,"foreign_net":-24931.0,"institution_net":4388.0},{"date":"2026-09-14","retail_net":-12664.0,"foreign_net":-3507.0,"institution_net":16171.0},{"date":"2026-09-11","retail_net":8143.0,"foreign_net":-1565.0,"institution_net":-6578.0},{"date":"2026-09-10","retail_net":7674.0,"foreign_net":-23611.0,"institution_net":15937.0},{"date":"2026-09-09","retail_net":23322.0,"foreign_net":-19675.0,"institution_net":-3647.0},{"date":"2026-09-08","retail_net":7474.0,"foreign_net":-12238.0,"institution_net":4764.0},{"date":"2026-09-07","retail_net":21246.0,"foreign_net":-27736.0,"institution_net":6490.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":229.0,"foreign_net":-10965.0,"institution_net":10736.0},"d3":{"retail_net":53828.0,"foreign_net":-68827.0,"institution_net":14999.0},"d7":{"retail_net":23860.0,"foreign_net":-117906.0,"institution_net":94046.0},"d14":{"retail_net":84915.0,"foreign_net":-188991.0,"institution_net":104076.0},"d30":{"retail_net":212776.0,"foreign_net":-429147.0,"institution_net":216371.0}},"analysis":"최근 5일 외국인 순매수 -12.45만, 기관 순매수 7.31만. 30일 누적: 외국인 -42.91만, 기관 21.64만.","foreign_flow":-124548.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":73057.0},"insider_trades":[],"price_analysis":{"current":17650.0,"low_30d":17550.0,"support":17683.0,"high_30d":18880.0,"change_1d":-0.9,"change_7d":-3.0,"change_30d":-5.5,"resistance":18747.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.86,"per":6.57,"quarter":"2024-Q2"},{"pbr":0.76,"per":6.44,"quarter":"2024-Q3"},{"pbr":0.73,"per":5.95,"quarter":"2024-Q4"},{"pbr":0.7,"per":6.34,"quarter":"2025-Q1"},{"pbr":0.8,"per":7.4,"quarter":"2025-Q2"},{"pbr":0.71,"per":6.82,"quarter":"2025-Q3"},{"pbr":0.7,"per":6.44,"quarter":"2025-Q4"},{"pbr":0.7,"per":5.47,"quarter":"2026-Q1"},{"pbr":0.67,"per":4.99,"quarter":"2026-Q2"},{"pbr":0.6,"per":4.89,"quarter":"현재"}],"timeline":[{"close":19111.6738,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17053.4922,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17276.2402,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16405.6758,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18611.2441,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17294.7637,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":17541.832,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18010.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.74,"pbr_5y_low":0.67,"per_5y_avg":6.27,"per_5y_low":4.99,"current_pbr":0.6,"current_per":4.89,"pbr_5y_high":0.86,"per_5y_high":7.4,"pbr_5y_median":0.71,"per_5y_median":6.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ADVERTISING AGENCIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -4.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 4.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.04,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.54,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":53.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":6.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.86,"per":6.57,"close":19111.6738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":6.44,"close":17053.4922,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.73,"per":5.95,"close":17276.2402,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":6.34,"close":16405.6758,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.8,"per":7.4,"close":18611.2441,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.71,"per":6.82,"close":17294.7637,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":6.44,"close":17541.832,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.7,"per":5.47,"close":18010.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":4.99,"close":18000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.9배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":911.92,"pbr":null,"per":null,"roa":0.012184268773483673,"roe":0.030898584003461908,"revenue":499051454739.0,"market_cap":null,"net_income":36476935433.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5325162434903365,"total_assets":2993773045485.0,"total_equity":1180537445629.0,"profit_margin":0.07309253401951739,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":44586457502.0,"operating_margin":0.08934240563494272},{"eps":990.35,"pbr":0.72,"per":8.39,"roa":0.01433682745392753,"roe":0.03509219267289205,"revenue":523792271486.0,"market_cap":769600000000.0,"net_income":39613993419.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4774025326501665,"total_assets":2763093407262.0,"total_equity":1128854893402.0,"profit_margin":0.07562920565172716,"dividend_yield":6.11,"fiscal_quarter":"Q1","operating_income":39790935932.0,"operating_margin":0.07596701612093858},{"eps":868.24,"pbr":null,"per":null,"roa":0.012485328201393286,"roe":0.031764915669433964,"revenue":632079081371.0,"market_cap":null,"net_income":34729666552.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4242968905968047,"total_assets":2781638255062.0,"total_equity":1093334133590.0,"profit_margin":0.05494512882259958,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":45215563299.0,"operating_margin":0.07153466177195103},{"eps":838.2,"pbr":null,"per":null,"roa":0.01352266109022622,"roe":0.03143488904528382,"revenue":491527618685.0,"market_cap":null,"net_income":33527894392.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5052468619757311,"total_assets":2479385837469.0,"total_equity":1066582240634.0,"profit_margin":0.0682116184675406,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51327081354.0,"operating_margin":0.10442359575097128},{"eps":595.6,"pbr":null,"per":null,"roa":0.009572929926760355,"roe":0.023468726934488426,"revenue":519043151754.0,"market_cap":null,"net_income":23823935469.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4653903117875756,"total_assets":2488677515794.0,"total_equity":1015135398503.0,"profit_margin":0.04589972026119965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36415108527.0,"operating_margin":0.07015815236930224},{"eps":422.26,"pbr":null,"per":null,"roa":0.006504928463366856,"roe":0.016529503226994455,"revenue":503391145632.0,"market_cap":null,"net_income":16890220669.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4610932335780143,"total_assets":2596526735708.0,"total_equity":1021822642644.0,"profit_margin":0.033552875960491085,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":29842242089.0,"operating_margin":0.05928241358225225},{"eps":681.17,"pbr":null,"per":null,"roa":0.010037158249061783,"roe":0.02640489547735191,"revenue":598966023932.0,"market_cap":null,"net_income":27246691371.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4319714741238379,"total_assets":2714582224859.0,"total_equity":1031880296378.0,"profit_margin":0.04548954411827087,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42630178158.0,"operating_margin":0.07117294880625777},{"eps":816.39,"pbr":null,"per":null,"roa":0.012881541835595173,"roe":0.03349545897298488,"revenue":512024223344.0,"market_cap":null,"net_income":32655485521.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.46455276741310314,"total_assets":2535060316364.0,"total_equity":974922766317.0,"profit_margin":0.06377722777982836,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":45896006406.0,"operating_margin":0.0896363967045463},{"eps":669.55,"pbr":null,"per":null,"roa":0.010452432367442463,"roe":0.02754856291273209,"revenue":522073586393.0,"market_cap":null,"net_income":26781990927.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4488997076201101,"total_assets":2562273544139.0,"total_equity":972173794032.0,"profit_margin":0.05129926436622938,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36661234943.0,"operating_margin":0.07022235159662457},{"eps":735.94,"pbr":null,"per":null,"roa":0.011988798660110638,"roe":0.03126331937794559,"revenue":487514636179.0,"market_cap":null,"net_income":29437643281.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4327829896547595,"total_assets":2455428947935.0,"total_equity":941603254764.0,"profit_margin":0.06038309641680466,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":30475697693.0,"operating_margin":0.06251237487321362},{"eps":424.51,"pbr":null,"per":null,"roa":0.006632356099338069,"roe":0.018112836589922295,"revenue":638958613065.0,"market_cap":null,"net_income":16980218463.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3876146652863181,"total_assets":2560209103473.0,"total_equity":937468760274.0,"profit_margin":0.026574833042077854,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":48248597601.0,"operating_margin":0.07551130325884153},{"eps":1080.8,"pbr":null,"per":null,"roa":0.01895143058701277,"roe":0.046502528990690066,"revenue":497482473395.0,"market_cap":null,"net_income":43232158537.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.42515709972170806,"total_assets":2281208183124.0,"total_equity":929673277461.0,"profit_margin":0.0869018726267242,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":40836680106.0,"operating_margin":0.08208667096815643}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2910.8,"per":6.57,"date":"2024-06","close":19111.67,"source":"reported"},{"eps":2910.8,"per":6.05,"date":"2024-07","close":17614.81,"source":"reported"},{"eps":2910.8,"per":6.02,"date":"2024-08","close":17516.81,"source":"reported"},{"eps":2646.39,"per":6.44,"date":"2024-09","close":17053.49,"source":"reported"},{"eps":2646.39,"per":6.67,"date":"2024-10","close":17650.45,"source":"reported"},{"eps":2646.39,"per":6.77,"date":"2024-11","close":17908.84,"source":"reported"},{"eps":2903.05,"per":5.95,"date":"2024-12","close":17276.24,"source":"reported"},{"eps":2903.05,"per":5.67,"date":"2025-01","close":16456.53,"source":"reported"},{"eps":2903.05,"per":5.64,"date":"2025-02","close":16367.43,"source":"reported"},{"eps":2589.37,"per":6.34,"date":"2025-03","close":16405.68,"source":"reported"},{"eps":2589.37,"per":6.6,"date":"2025-04","close":17100.2,"source":"reported"},{"eps":2589.37,"per":6.59,"date":"2025-05","close":17062.65,"source":"reported"},{"eps":2515.42,"per":7.4,"date":"2025-06","close":18611.24,"source":"reported"},{"eps":2515.42,"per":7.35,"date":"2025-07","close":18489.23,"source":"reported"},{"eps":2515.42,"per":6.85,"date":"2025-08","close":17231.59,"source":"reported"},{"eps":2537.23,"per":6.82,"date":"2025-09","close":17294.76,"source":"reported"},{"eps":2537.23,"per":6.42,"date":"2025-10","close":16296.99,"source":"reported"},{"eps":2537.23,"per":6.79,"date":"2025-11","close":17228.25,"source":"reported"},{"eps":2724.3,"per":6.44,"date":"2025-12","close":17541.83,"source":"reported"},{"eps":2724.3,"per":6.63,"date":"2026-01","close":18064.48,"source":"reported"},{"eps":2724.3,"per":6.99,"date":"2026-02","close":19052.75,"source":"reported"},{"eps":3292.39,"per":5.47,"date":"2026-03","close":18010.0,"source":"reported"},{"eps":3292.39,"per":6.01,"date":"2026-04","close":19800.0,"source":"reported"},{"eps":3292.39,"per":6.06,"date":"2026-05","close":19950.0,"source":"reported"},{"eps":3608.71,"per":4.99,"date":"2026-06","close":18000.0,"source":"reported"},{"eps":3608.71,"per":5.27,"date":"2026-07","close":19030.0,"source":"reported"},{"eps":3608.71,"per":5.31,"date":"2026-08","close":19180.0,"source":"reported"},{"eps":3608.71,"per":5.05,"date":"2026-09","close":18240.0,"source":"reported"},{"eps":3608.71,"per":4.89,"date":"2026-10","close":17630.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.21,"std":0.68,"count":29,"current":4.89,"lower_1sd":5.53,"upper_1sd":6.89},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"이노션","phase":"above-fold","symbol_resolved":true}